TPEX:4160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.70	40.65	39.25	40.00	40.00	0.76%	202,179
Jun 1, 2026	39.90	39.90	39.40	39.70	39.70	-0.50%	98,760
May 29, 2026	40.00	40.00	39.60	39.90	39.90	-0.25%	97,258
May 28, 2026	41.05	41.05	39.95	40.00	40.00	-2.56%	104,768
May 27, 2026	40.70	42.30	40.15	41.05	41.05	0.86%	179,714
May 26, 2026	40.75	40.75	40.50	40.70	40.70	-0.12%	62,849
May 25, 2026	41.30	41.40	40.65	40.75	40.75	-1.33%	84,516
May 22, 2026	42.60	42.60	41.00	41.30	41.30	-0.12%	126,806
May 21, 2026	43.00	43.00	41.25	41.35	41.35	-2.13%	107,409
May 20, 2026	40.95	42.50	40.95	42.25	42.25	3.30%	53,674
May 19, 2026	41.60	41.60	40.85	40.90	40.90	-1.56%	73,706
May 18, 2026	42.05	42.05	40.90	41.55	41.55	-0.72%	160,895
May 15, 2026	43.10	43.50	41.50	41.85	41.85	-2.90%	117,870
May 14, 2026	42.20	43.15	41.90	43.10	43.10	2.13%	51,621
May 13, 2026	43.30	43.30	42.00	42.20	42.20	-0.24%	57,408
May 12, 2026	42.95	42.95	42.30	42.30	42.30	-2.08%	77,339
May 11, 2026	43.95	43.95	42.85	43.20	43.20	-1.71%	74,957
May 8, 2026	43.60	43.95	42.85	43.95	43.95	0.92%	66,999
May 7, 2026	43.60	43.60	42.00	43.55	43.55	1.99%	175,523
May 6, 2026	43.80	43.80	42.50	42.70	42.70	-2.51%	91,260
May 5, 2026	44.70	44.70	42.80	43.80	43.80	-0.11%	54,222
May 4, 2026	43.35	43.85	43.25	43.85	43.85	0.34%	33,267
Apr 30, 2026	43.50	43.70	42.90	43.70	43.70	0.46%	38,567
Apr 29, 2026	43.50	43.65	43.10	43.50	43.50	0.93%	39,376
Apr 28, 2026	43.55	43.70	43.00	43.10	43.10	-1.03%	32,082
Apr 27, 2026	43.15	43.65	43.15	43.55	43.55	-	41,473
Apr 24, 2026	44.00	44.40	43.55	43.55	43.55	-0.68%	45,088
Apr 23, 2026	44.70	44.70	43.70	43.85	43.85	-3.09%	52,529
Apr 22, 2026	44.50	45.50	44.50	45.25	45.25	1.69%	60,245
Apr 21, 2026	44.10	44.50	43.95	44.50	44.50	0.79%	81,533
Apr 20, 2026	44.30	44.60	44.05	44.15	44.15	-1.23%	67,534
Apr 17, 2026	44.70	44.95	44.35	44.70	44.70	0.22%	62,223
Apr 16, 2026	44.45	44.85	44.45	44.60	44.60	-0.45%	24,987
Apr 15, 2026	44.80	44.90	44.50	44.80	44.80	-	37,365
Apr 14, 2026	45.00	45.00	44.70	44.80	44.80	-0.44%	39,367
Apr 13, 2026	45.50	45.80	45.00	45.00	45.00	-1.10%	42,322
Apr 10, 2026	45.90	45.90	45.50	45.50	45.50	0.78%	11,301
Apr 9, 2026	45.70	45.85	44.55	45.15	45.15	-1.20%	34,949
Apr 8, 2026	44.90	45.70	44.80	45.70	45.70	1.67%	33,946
Apr 7, 2026	45.00	45.10	44.20	44.95	44.95	1.01%	22,044
Apr 2, 2026	44.30	44.70	44.25	44.50	44.50	-0.78%	31,115
Apr 1, 2026	44.35	45.20	44.35	44.85	44.85	1.24%	49,656
Mar 31, 2026	44.45	45.50	43.05	44.30	44.30	-0.67%	61,583
Mar 30, 2026	44.95	45.20	44.35	44.60	44.60	-0.78%	24,589
Mar 27, 2026	45.55	45.55	44.95	44.95	44.95	-1.32%	33,250
Mar 26, 2026	46.65	46.65	45.30	45.55	45.55	-0.98%	59,643
Mar 25, 2026	46.35	46.80	45.75	46.00	46.00	-0.33%	44,882
Mar 24, 2026	45.05	46.30	44.50	46.15	46.15	2.44%	150,482
Mar 23, 2026	45.10	45.50	45.00	45.05	45.05	-1.10%	43,297
Mar 20, 2026	45.75	45.75	45.20	45.55	45.55	-0.33%	55,317