TPEX:4157 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	11.40	11.75	11.20	11.30	11.30	-2.16%	1,386,017
Mar 20, 2026	11.25	11.60	11.20	11.55	11.55	2.67%	1,816,826
Mar 19, 2026	11.55	11.55	11.25	11.25	11.25	-1.75%	1,548,080
Mar 18, 2026	11.35	11.45	11.30	11.45	11.45	2.23%	1,783,934
Mar 17, 2026	11.30	11.40	11.20	11.20	11.20	-	1,394,068
Mar 16, 2026	11.30	11.30	11.10	11.20	11.20	0.45%	1,122,619
Mar 13, 2026	11.20	11.35	11.00	11.15	11.15	-0.89%	1,302,578
Mar 12, 2026	11.75	11.75	11.25	11.25	11.25	-4.26%	1,473,679
Mar 11, 2026	11.35	11.80	11.35	11.75	11.75	4.91%	1,097,273
Mar 10, 2026	11.45	11.70	11.20	11.20	11.20	-0.44%	1,178,677
Mar 9, 2026	11.80	11.80	11.15	11.25	11.25	-7.79%	3,153,659
Mar 6, 2026	12.05	12.30	11.95	12.20	12.20	1.67%	1,000,910
Mar 5, 2026	11.95	12.10	11.75	12.00	12.00	3.00%	1,522,305
Mar 4, 2026	12.10	12.20	11.65	11.65	11.65	-4.90%	2,467,863
Mar 3, 2026	12.05	12.35	12.00	12.25	12.25	2.08%	1,909,653
Mar 2, 2026	12.00	12.25	11.95	12.00	12.00	-2.83%	1,881,403
Feb 26, 2026	12.30	12.40	12.20	12.35	12.35	0.41%	1,022,845
Feb 25, 2026	12.45	12.50	12.15	12.30	12.30	-1.20%	1,610,791
Feb 24, 2026	12.35	12.65	12.35	12.45	12.45	0.81%	1,190,546
Feb 23, 2026	12.20	12.45	12.10	12.35	12.35	1.23%	1,529,079
Feb 11, 2026	12.10	12.30	12.00	12.20	12.20	0.83%	1,768,544
Feb 10, 2026	12.30	12.35	12.10	12.10	12.10	-1.63%	1,622,396
Feb 9, 2026	12.55	12.65	12.25	12.30	12.30	-0.40%	1,745,639
Feb 6, 2026	12.60	12.70	12.10	12.35	12.35	-1.98%	3,121,575
Feb 5, 2026	13.40	13.40	12.60	12.60	12.60	-5.97%	4,910,316
Feb 4, 2026	13.30	13.40	13.20	13.40	13.40	0.75%	1,206,491
Feb 3, 2026	13.45	13.55	13.25	13.30	13.30	0.38%	1,546,398
Feb 2, 2026	13.65	13.75	13.15	13.25	13.25	-2.57%	2,618,795
Jan 30, 2026	13.85	13.95	13.50	13.60	13.60	-0.37%	2,881,756
Jan 29, 2026	14.50	14.50	13.65	13.65	13.65	-5.54%	7,524,188
Jan 28, 2026	15.00	15.60	14.45	14.45	14.45	-2.69%	9,665,827
Jan 27, 2026	15.65	16.15	14.85	14.85	14.85	-	15,691,120
Jan 26, 2026	14.45	14.95	14.20	14.85	14.85	3.85%	6,274,578
Jan 23, 2026	14.20	14.40	14.15	14.30	14.30	0.35%	2,790,862
Jan 22, 2026	14.20	14.55	13.80	14.25	14.25	1.42%	6,075,538
Jan 21, 2026	14.30	14.40	14.05	14.05	14.05	-0.71%	4,138,631
Jan 20, 2026	14.25	14.40	14.10	14.15	14.15	-1.05%	2,797,486
Jan 19, 2026	14.60	14.75	14.20	14.30	14.30	-0.69%	4,674,876
Jan 16, 2026	14.75	15.05	14.40	14.40	14.40	-1.71%	5,427,422
Jan 15, 2026	14.50	15.00	14.35	14.65	14.65	2.45%	5,370,150
Jan 14, 2026	14.50	14.60	14.10	14.30	14.30	-1.04%	4,417,844
Jan 13, 2026	15.05	15.05	14.25	14.45	14.45	-1.37%	6,720,566
Jan 12, 2026	15.35	15.55	14.40	14.65	14.65	-4.56%	10,074,304
Jan 9, 2026	16.00	16.40	15.00	15.35	15.35	-1.60%	12,573,534
Jan 8, 2026	15.15	16.15	15.00	15.60	15.60	5.05%	14,953,990
Jan 7, 2026	15.35	15.35	14.45	14.85	14.85	6.07%	14,863,048
Jan 6, 2026	13.30	14.05	13.20	14.00	14.00	5.26%	5,509,381
Jan 5, 2026	13.10	13.40	13.00	13.30	13.30	1.14%	4,535,534
Jan 2, 2026	13.35	13.90	13.10	13.15	13.15	-1.87%	5,535,850
Dec 31, 2025	13.00	13.75	13.00	13.40	13.40	3.47%	7,125,875