TPEX:4160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	37.92	38.40	37.87	37.92	37.92	0.13%	37,788
Sep 7, 2026	37.59	38.02	37.59	37.87	37.87	0.89%	24,925
Sep 4, 2026	37.73	37.73	37.40	37.54	37.54	-0.76%	17,401
Sep 3, 2026	37.92	37.92	37.44	37.83	37.82	-0.38%	25,171
Sep 2, 2026	37.63	37.97	37.44	37.97	37.97	0.63%	30,038
Sep 1, 2026	37.78	37.78	37.63	37.73	37.73	-0.13%	13,041
Aug 31, 2026	37.63	38.06	37.49	37.78	37.78	-0.25%	18,161
Aug 28, 2026	37.87	38.30	37.49	37.87	37.87	-0.75%	30,265
Aug 27, 2026	37.78	38.25	37.78	38.16	38.16	1.14%	11,042
Aug 26, 2026	37.87	38.49	37.73	37.73	37.73	-0.25%	31,898
Aug 25, 2026	37.44	38.49	37.44	37.83	37.82	-	25,060
Aug 24, 2026	37.63	37.97	37.35	37.83	37.82	0.51%	30,669
Aug 21, 2026	38.06	38.16	37.44	37.63	37.63	-1.13%	28,459
Aug 20, 2026	40.21	40.21	37.54	38.06	38.06	1.65%	81,810
Aug 19, 2026	37.54	37.54	37.40	37.44	37.44	-0.51%	6,414
Aug 18, 2026	37.68	37.97	37.21	37.63	37.63	-1.13%	9,878
Aug 17, 2026	38.11	38.11	37.49	38.06	38.06	0.38%	14,174
Aug 14, 2026	38.06	38.06	37.54	37.92	37.92	-0.38%	15,488
Aug 13, 2026	39.06	39.06	37.92	38.06	38.06	-0.87%	17,423
Aug 12, 2026	38.16	38.40	38.11	38.40	38.40	0.25%	10,810
Aug 11, 2026	37.92	38.30	37.63	38.30	38.30	-0.50%	16,483
Aug 10, 2026	38.25	38.49	38.11	38.49	38.49	0.62%	21,257
Aug 7, 2026	38.40	38.49	38.11	38.25	38.25	0.50%	14,815
Aug 6, 2026	37.83	38.06	37.44	38.06	38.06	0.63%	20,041
Aug 5, 2026	38.11	38.11	37.35	37.83	37.82	1.28%	21,960
Aug 4, 2026	37.63	37.92	37.35	37.35	37.35	-1.51%	11,334
Aug 3, 2026	36.97	37.92	36.97	37.92	37.92	-0.25%	9,660
Jul 31, 2026	37.02	38.11	36.87	38.02	38.02	2.70%	8,437
Jul 30, 2026	37.40	37.59	36.97	37.02	37.01	-1.02%	12,865
Jul 29, 2026	37.16	37.40	36.73	37.40	37.40	-0.51%	47,218
Jul 28, 2026	37.16	37.78	36.97	37.59	37.59	-0.50%	57,834
Jul 27, 2026	37.44	38.02	37.21	37.78	37.78	0.13%	21,980
Jul 24, 2026	38.11	38.11	37.68	37.73	37.73	-1.00%	9,886
Jul 23, 2026	38.92	39.02	37.68	38.11	38.11	0.38%	29,112
Jul 22, 2026	38.11	38.16	37.97	37.97	37.97	-1.73%	17,460
Jul 21, 2026	38.30	39.06	38.11	38.63	38.63	0.87%	27,513
Jul 20, 2026	38.02	38.30	38.02	38.30	38.30	0.75%	9,949
Jul 17, 2026	38.73	39.06	37.83	38.02	38.02	-1.85%	48,788
Jul 16, 2026	39.06	39.16	38.73	38.73	38.73	-0.73%	16,993
Jul 15, 2026	38.87	39.25	38.87	39.02	39.02	1.99%	10,009
Jul 14, 2026	39.06	39.06	37.83	38.25	38.25	-2.43%	53,959
Jul 13, 2026	39.68	39.73	39.16	39.21	39.21	-1.20%	39,161
Jul 9, 2026	39.73	40.30	39.54	39.68	39.68	-1.30%	42,231
Jul 8, 2026	42.02	42.02	39.97	40.21	40.21	-3.54%	114,617
Jul 7, 2026	39.06	41.73	38.25	41.68	41.68	7.89%	270,838
Jul 6, 2026	38.68	39.25	38.63	38.63	38.63	-	51,774
Jul 3, 2026	38.11	39.64	38.11	38.63	38.63	1.25%	84,787
Jul 2, 2026	38.30	38.30	38.02	38.16	38.16	0.13%	16,689
Jul 1, 2026	38.11	38.11	37.87	38.11	38.11	-	15,588
Jun 30, 2026	38.78	38.83	37.83	38.11	38.11	1.27%	17,461