TPEX:4303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.20	56.00	54.20	56.00	56.00	2.94%	863,924
Mar 26, 2026	55.20	55.60	54.10	54.40	54.40	-0.91%	638,373
Mar 25, 2026	55.10	55.60	54.40	54.90	54.90	0.73%	761,433
Mar 24, 2026	56.20	56.20	53.50	54.50	54.50	-1.09%	708,504
Mar 23, 2026	56.00	58.20	55.10	55.10	55.10	-1.96%	1,047,692
Mar 20, 2026	57.50	57.80	56.20	56.20	56.20	-1.58%	721,649
Mar 19, 2026	58.50	58.80	57.00	57.10	57.10	-2.89%	998,180
Mar 18, 2026	60.30	60.60	58.70	58.80	58.80	-2.00%	906,848
Mar 17, 2026	61.80	61.80	60.00	60.00	60.00	-0.33%	1,085,805
Mar 16, 2026	59.40	60.60	59.30	60.20	60.20	2.03%	1,497,131
Mar 13, 2026	58.10	59.90	58.10	59.00	59.00	-1.17%	1,060,217
Mar 12, 2026	60.50	60.90	58.70	59.70	59.70	3.29%	3,511,358
Mar 11, 2026	56.20	58.50	55.50	57.80	57.80	3.96%	2,699,232
Mar 10, 2026	51.90	55.60	51.50	55.60	55.60	9.88%	2,110,834
Mar 9, 2026	52.00	52.00	50.10	50.60	50.60	-5.42%	1,325,387
Mar 6, 2026	51.70	53.50	51.60	53.50	53.50	3.48%	730,279
Mar 5, 2026	52.60	53.30	51.50	51.70	51.70	0.78%	716,792
Mar 4, 2026	53.70	53.90	51.30	51.30	51.30	-5.87%	1,367,753
Mar 3, 2026	56.00	56.30	54.20	54.50	54.50	-2.33%	1,031,936
Mar 2, 2026	56.00	56.50	55.40	55.80	55.80	-1.06%	909,248
Feb 26, 2026	57.10	57.10	56.00	56.40	56.40	-0.70%	699,161
Feb 25, 2026	57.90	58.20	56.70	56.80	56.80	-1.90%	836,125
Feb 24, 2026	58.10	58.30	57.40	57.90	57.90	0.52%	757,160
Feb 23, 2026	55.90	58.20	55.80	57.60	57.60	3.04%	1,143,126
Feb 11, 2026	56.60	56.60	55.60	55.90	55.90	-0.18%	517,932
Feb 10, 2026	56.10	57.80	55.50	56.00	56.00	1.63%	1,148,204
Feb 9, 2026	57.30	57.50	55.10	55.10	55.10	-2.65%	1,073,414
Feb 6, 2026	58.60	58.70	56.30	56.60	56.60	-3.41%	1,018,618
Feb 5, 2026	58.40	60.70	58.30	58.60	58.60	-0.34%	1,297,346
Feb 4, 2026	56.50	59.40	56.50	58.80	58.80	3.89%	1,059,160
Feb 3, 2026	57.10	57.20	56.30	56.60	56.60	0.35%	439,728
Feb 2, 2026	58.00	58.00	56.30	56.40	56.40	-2.76%	783,709
Jan 30, 2026	59.00	59.00	57.90	58.00	58.00	-1.02%	952,199
Jan 29, 2026	60.10	60.10	58.60	58.60	58.60	-2.33%	953,358
Jan 28, 2026	59.90	61.30	57.60	60.00	60.00	1.01%	3,190,683
Jan 27, 2026	60.60	60.80	59.40	59.40	59.40	-1.16%	743,925
Jan 26, 2026	59.50	60.80	59.50	60.10	60.10	1.69%	1,160,649
Jan 23, 2026	60.30	60.40	59.10	59.10	59.10	-0.84%	861,789
Jan 22, 2026	60.40	60.60	59.40	59.60	59.60	-0.33%	1,042,247
Jan 21, 2026	60.60	60.60	59.80	59.80	59.80	-1.32%	992,554
Jan 20, 2026	60.50	62.10	60.40	60.60	60.60	0.17%	1,762,595
Jan 19, 2026	60.30	61.20	60.30	60.50	60.50	0.50%	923,707
Jan 16, 2026	60.80	61.20	60.20	60.20	60.20	-0.82%	946,752
Jan 15, 2026	61.30	61.50	60.60	60.70	60.70	-0.33%	861,018
Jan 14, 2026	61.30	61.40	60.70	60.90	60.90	0.33%	875,345
Jan 13, 2026	61.90	62.10	60.60	60.70	60.70	-0.98%	1,180,096
Jan 12, 2026	61.60	62.00	61.10	61.30	61.30	-0.16%	1,012,191
Jan 9, 2026	63.00	63.20	60.40	61.40	61.40	-1.76%	1,412,236
Jan 8, 2026	60.70	64.70	60.50	62.50	62.50	3.82%	5,351,232
Jan 7, 2026	59.90	60.40	59.40	60.20	60.20	1.18%	754,890