TPEX:4161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.00	21.20	20.90	21.20	21.20	0.95%	24,300
Oct 29, 2026	21.15	21.30	21.00	21.00	21.00	-0.94%	41,545
Oct 28, 2026	21.25	21.55	21.20	21.20	21.20	-0.47%	13,030
Oct 27, 2026	21.30	21.40	21.20	21.30	21.30	0.24%	13,002
Oct 22, 2026	21.50	21.55	21.25	21.25	21.25	-0.70%	15,000
Oct 21, 2026	21.60	21.75	21.40	21.40	21.40	0.23%	15,111
Oct 20, 2026	21.55	21.65	21.30	21.35	21.35	-0.23%	10,080
Oct 19, 2026	21.50	21.80	21.30	21.40	21.40	-	16,965
Oct 16, 2026	21.40	21.90	21.35	21.40	21.40	1.18%	17,390
Oct 15, 2026	21.20	21.55	21.15	21.15	21.15	-0.70%	39,329
Oct 14, 2026	21.20	21.35	21.10	21.30	21.30	-0.47%	35,944
Oct 13, 2026	21.25	21.50	21.20	21.40	21.40	0.23%	39,180
Oct 12, 2026	21.40	21.45	21.35	21.35	21.35	-0.23%	4,842
Oct 8, 2026	21.30	21.60	21.20	21.40	21.40	-0.47%	18,055
Oct 7, 2026	21.50	21.50	21.50	21.50	21.50	-	9,391
Oct 6, 2026	21.55	21.70	21.50	21.50	21.50	-0.92%	32,256
Oct 5, 2026	21.80	21.95	21.50	21.70	21.70	0.23%	28,040
Oct 2, 2026	21.90	21.95	21.60	21.65	21.65	-0.46%	29,984
Oct 1, 2026	21.70	21.80	21.70	21.75	21.75	-	34,598
Sep 30, 2026	21.90	22.05	21.75	21.75	21.75	-1.36%	46,933
Sep 29, 2026	22.40	22.45	21.95	22.05	22.05	-0.90%	40,735
Sep 24, 2026	22.20	22.25	22.20	22.25	22.25	0.23%	11,000
Sep 23, 2026	22.25	22.45	22.00	22.20	22.20	0.23%	30,834
Sep 22, 2026	22.20	22.20	22.05	22.15	22.15	-0.23%	23,736
Sep 21, 2026	22.15	22.20	22.05	22.20	22.20	-0.22%	24,757
Sep 18, 2026	22.25	22.25	22.20	22.25	22.25	-	22,642
Sep 17, 2026	22.25	22.35	22.15	22.25	22.25	-	12,374
Sep 16, 2026	22.20	22.35	22.10	22.25	22.25	-0.22%	20,969
Sep 15, 2026	22.15	22.45	22.05	22.30	22.30	-0.22%	10,245
Sep 14, 2026	21.75	22.45	21.75	22.35	22.35	0.45%	11,000
Sep 11, 2026	22.25	22.25	22.20	22.25	22.25	-0.89%	10,000
Sep 10, 2026	22.25	22.50	22.20	22.45	22.45	-	8,050
Sep 9, 2026	22.45	22.65	22.40	22.45	22.45	-0.22%	21,076
Sep 8, 2026	22.80	22.80	22.50	22.50	22.50	-0.66%	14,041
Sep 7, 2026	22.70	22.75	22.55	22.65	22.65	-0.66%	33,140
Sep 4, 2026	22.90	22.90	22.70	22.80	22.80	0.44%	6,989
Sep 3, 2026	22.80	23.00	22.50	22.70	22.70	-0.87%	17,783
Sep 2, 2026	22.85	22.90	22.85	22.90	22.90	0.22%	2,953
Sep 1, 2026	22.90	22.90	22.80	22.85	22.85	-0.22%	25,257
Aug 31, 2026	22.90	22.90	22.90	22.90	22.90	-	2,068
Aug 28, 2026	23.05	23.05	22.75	22.90	22.90	-	19,229
Aug 27, 2026	23.10	23.35	22.85	22.90	22.90	-0.87%	18,486
Aug 26, 2026	23.10	23.10	23.10	23.10	23.10	0.43%	2,885
Aug 25, 2026	23.30	23.30	22.70	23.00	23.00	-	34,556
Aug 24, 2026	23.30	23.30	23.00	23.00	23.00	-	8,280
Aug 21, 2026	22.95	23.25	22.95	23.00	23.00	0.22%	98,387
Aug 20, 2026	22.90	23.00	22.70	22.95	22.95	1.10%	13,828
Aug 19, 2026	22.80	23.05	22.70	22.70	22.70	-0.66%	15,666
Aug 18, 2026	22.85	22.85	22.60	22.85	22.85	-	9,512
Aug 17, 2026	22.85	22.90	22.80	22.85	22.85	-0.22%	23,988