TPEX:4157 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.00	11.00	10.50	10.55	10.55	-3.21%	1,211,837
Apr 16, 2026	10.95	11.05	10.80	10.90	10.90	1.40%	847,542
Apr 15, 2026	10.60	10.80	10.50	10.75	10.75	2.38%	1,236,915
Apr 14, 2026	10.50	10.65	10.40	10.50	10.50	-0.47%	1,347,921
Apr 13, 2026	11.20	11.20	10.25	10.55	10.55	-6.22%	3,895,163
Apr 10, 2026	11.20	11.25	11.05	11.25	11.25	1.81%	953,845
Apr 9, 2026	11.25	11.25	11.05	11.05	11.05	-1.34%	861,657
Apr 8, 2026	11.20	11.30	11.10	11.20	11.20	-	1,092,386
Apr 7, 2026	11.40	11.50	11.15	11.20	11.20	-1.32%	850,090
Apr 2, 2026	11.40	11.60	11.30	11.35	11.35	0.89%	1,679,713
Apr 1, 2026	11.35	11.50	11.05	11.25	11.25	1.35%	1,598,074
Mar 31, 2026	11.25	11.35	11.00	11.10	11.10	-0.89%	1,157,064
Mar 30, 2026	11.35	11.35	11.15	11.20	11.20	-1.75%	709,774
Mar 27, 2026	11.40	11.40	11.15	11.40	11.40	1.79%	855,133
Mar 26, 2026	11.45	11.50	11.20	11.20	11.20	-0.88%	923,507
Mar 25, 2026	11.70	11.70	11.30	11.30	11.30	-0.44%	1,057,313
Mar 24, 2026	11.40	11.45	11.25	11.35	11.35	0.44%	989,939
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