TPEX:4138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	58.40	59.00	58.40	58.40	58.40	1.04%	16,196
Mar 4, 2026	58.20	58.20	57.40	57.80	57.80	-1.03%	53,676
Mar 3, 2026	58.50	58.50	58.20	58.40	58.40	-0.17%	41,194
Mar 2, 2026	58.70	59.10	58.50	58.50	58.50	-0.34%	51,130
Feb 26, 2026	58.90	58.90	58.50	58.70	58.70	-0.34%	18,336
Feb 25, 2026	59.40	59.40	58.50	58.90	58.90	-0.84%	76,250
Feb 24, 2026	58.80	59.60	58.80	59.40	59.40	0.85%	24,573
Feb 23, 2026	59.20	59.20	58.20	58.90	58.90	-0.67%	93,313
Feb 11, 2026	59.40	59.50	59.10	59.30	59.30	-0.17%	18,905
Feb 10, 2026	59.30	59.50	59.20	59.40	59.40	-0.83%	19,586
Feb 9, 2026	59.60	59.90	58.80	59.90	59.90	1.18%	46,122
Feb 6, 2026	59.70	59.70	59.00	59.20	59.20	-0.84%	42,859
Feb 5, 2026	60.00	60.00	59.50	59.70	59.70	-0.83%	17,227
Feb 4, 2026	60.20	60.40	59.80	60.20	60.20	0.67%	9,168
Feb 3, 2026	60.50	60.50	59.80	59.80	59.80	-0.17%	25,240
Feb 2, 2026	59.60	60.00	59.60	59.90	59.90	-	25,713
Jan 30, 2026	60.20	60.20	59.90	59.90	59.90	-0.99%	27,289
Jan 29, 2026	60.80	61.20	60.50	60.50	60.50	-0.82%	30,217
Jan 28, 2026	61.20	61.20	61.00	61.00	61.00	-0.33%	32,715
Jan 27, 2026	61.20	61.50	60.80	61.20	61.20	0.16%	30,286
Jan 26, 2026	60.20	61.20	60.20	61.10	61.10	1.83%	36,088
Jan 23, 2026	60.00	60.10	60.00	60.00	60.00	-0.33%	4,514
Jan 22, 2026	59.90	60.20	59.90	60.20	60.20	0.50%	27,481
Jan 21, 2026	59.90	60.30	59.90	59.90	59.90	-0.17%	37,383
Jan 20, 2026	60.10	60.20	59.90	60.00	60.00	-0.17%	47,807
Jan 19, 2026	59.90	60.20	59.90	60.10	60.10	0.17%	29,239
Jan 16, 2026	60.70	60.70	60.00	60.00	60.00	-0.66%	54,150
Jan 15, 2026	60.00	60.40	60.00	60.40	60.40	0.17%	21,766
Jan 14, 2026	60.70	60.70	59.90	60.30	60.30	-0.17%	57,581
Jan 13, 2026	60.60	60.60	60.10	60.40	60.40	-0.66%	42,927
Jan 12, 2026	59.90	60.90	59.80	60.80	60.80	1.50%	46,553
Jan 9, 2026	59.30	60.90	59.30	59.90	59.90	1.01%	35,736
Jan 8, 2026	59.50	59.50	58.70	59.30	59.30	0.51%	23,132
Jan 7, 2026	58.50	59.60	58.50	59.00	59.00	0.51%	27,833
Jan 6, 2026	59.00	59.00	57.90	58.70	58.70	-0.51%	103,161
Jan 5, 2026	59.70	59.90	59.00	59.00	59.00	-1.99%	93,111
Jan 2, 2026	60.00	60.70	59.70	60.20	60.20	-	71,784
Dec 31, 2025	60.50	60.50	59.80	60.20	60.20	-0.82%	113,503
Dec 30, 2025	60.90	60.90	60.60	60.70	60.70	-0.49%	33,434
Dec 29, 2025	61.60	61.60	60.90	61.00	61.00	-0.81%	78,397
Dec 26, 2025	62.00	62.00	61.50	61.50	61.50	-0.97%	53,276
Dec 24, 2025	62.30	62.40	62.00	62.10	62.10	-0.64%	45,341
Dec 23, 2025	62.50	62.60	62.10	62.50	62.50	-0.32%	27,320
Dec 22, 2025	63.00	63.00	62.60	62.70	62.70	-0.16%	8,703
Dec 19, 2025	63.00	63.00	62.70	62.80	62.80	-	13,167
Dec 18, 2025	62.90	63.40	62.70	62.80	62.80	-0.16%	14,755
Dec 17, 2025	63.30	63.30	62.90	62.90	62.90	0.16%	6,291
Dec 16, 2025	62.80	63.60	61.70	62.80	62.80	0.64%	56,806
Dec 15, 2025	62.50	62.70	61.80	62.40	62.40	-0.16%	33,529
Dec 12, 2025	61.70	62.50	61.70	62.50	62.50	2.12%	33,656