TPEX:3479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	135.50	145.00	134.00	137.50	137.50	0.36%	3,385,385
May 27, 2026	137.00	139.00	134.50	137.00	137.00	2.24%	3,127,882
May 26, 2026	129.50	134.00	127.50	134.00	134.00	3.47%	2,987,153
May 25, 2026	129.00	132.00	127.00	129.50	129.50	3.19%	3,843,354
May 22, 2026	117.50	128.00	116.50	125.50	125.50	6.81%	6,005,708
May 21, 2026	114.00	118.00	112.50	117.50	117.50	6.33%	5,623,103
May 20, 2026	102.00	110.50	100.50	110.50	110.50	9.95%	3,244,352
May 19, 2026	102.50	103.50	100.50	100.50	100.50	-1.95%	532,557
May 18, 2026	101.50	103.00	100.50	102.50	102.50	0.49%	538,529
May 15, 2026	105.00	105.50	102.00	102.00	102.00	-1.92%	1,012,081
May 14, 2026	101.50	104.00	100.50	104.00	104.00	8.00%	1,844,798
May 13, 2026	96.30	96.30	95.00	96.30	96.30	-	434,915
May 12, 2026	97.10	97.30	95.80	96.30	96.30	-0.82%	466,745
May 11, 2026	97.00	98.90	96.00	97.10	97.10	0.94%	567,754
May 8, 2026	97.00	97.20	95.40	96.20	96.20	-0.82%	334,936
May 7, 2026	97.00	97.50	96.60	97.00	97.00	0.52%	537,779
May 6, 2026	97.30	97.70	95.50	96.50	96.50	0.42%	714,627
May 5, 2026	94.00	96.40	93.60	96.10	96.10	2.34%	699,841
May 4, 2026	92.50	95.70	92.00	93.90	93.90	3.53%	821,059
Apr 30, 2026	91.00	91.40	90.50	90.70	90.70	-	199,309
Apr 29, 2026	91.50	91.90	90.50	90.70	90.70	-1.31%	212,663
Apr 28, 2026	91.20	91.90	90.60	91.90	91.90	0.77%	320,237
Apr 27, 2026	91.50	91.50	90.00	91.20	91.20	-0.44%	250,930
Apr 24, 2026	92.50	92.90	90.90	91.60	91.60	-0.97%	291,964
Apr 23, 2026	94.80	95.10	90.60	92.50	92.50	-1.70%	640,201
Apr 22, 2026	93.00	95.80	93.00	94.10	94.10	1.18%	774,686
Apr 21, 2026	93.30	93.60	92.60	93.00	93.00	-0.32%	279,139
Apr 20, 2026	92.30	94.10	92.10	93.30	93.30	1.19%	623,051
Apr 17, 2026	91.60	92.40	91.30	92.20	92.20	0.33%	325,554
Apr 16, 2026	91.90	92.30	91.20	91.90	91.90	0.99%	397,234
Apr 15, 2026	92.00	92.00	91.00	91.00	91.00	-0.22%	404,936
Apr 14, 2026	91.90	93.20	90.80	91.20	91.20	0.88%	1,068,213
Apr 13, 2026	89.80	91.20	89.00	90.40	90.40	0.67%	493,590
Apr 10, 2026	89.00	90.00	88.50	89.80	89.80	2.98%	622,982
Apr 9, 2026	86.80	87.50	86.50	87.20	87.20	0.93%	286,145
Apr 8, 2026	85.90	86.70	85.90	86.40	86.40	1.05%	193,328
Apr 7, 2026	85.50	85.90	85.10	85.50	85.50	-	138,264
Apr 2, 2026	85.70	85.70	84.60	85.50	85.50	0.23%	205,008
Apr 1, 2026	84.20	85.40	84.10	85.30	85.30	1.91%	174,877
Mar 31, 2026	84.80	85.20	83.50	83.70	83.70	-1.30%	275,968
Mar 30, 2026	85.30	85.30	84.50	84.80	84.80	-1.28%	161,172
Mar 27, 2026	86.50	86.50	85.30	85.90	85.90	-0.69%	262,061
Mar 26, 2026	87.20	87.40	86.50	86.50	86.50	-0.80%	197,797
Mar 25, 2026	87.50	87.50	86.80	87.20	87.20	0.46%	147,641
Mar 24, 2026	88.50	88.60	86.20	86.80	86.80	-1.36%	357,473
Mar 23, 2026	88.10	88.10	86.30	88.00	88.00	-1.23%	500,359
Mar 20, 2026	88.70	90.30	88.00	89.10	89.10	1.25%	849,368
Mar 19, 2026	88.20	88.60	86.90	88.00	88.00	-0.68%	542,108
Mar 18, 2026	88.50	88.80	87.30	88.60	88.60	0.68%	629,330
Mar 17, 2026	88.60	88.90	87.90	88.00	88.00	-0.45%	563,468