TPEX:4303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.20	47.40	46.90	46.95	46.95	-0.32%	725,560
May 28, 2026	47.40	48.00	46.55	47.10	47.10	-0.53%	673,710
May 27, 2026	49.45	49.45	47.30	47.35	47.35	-4.15%	1,081,403
May 26, 2026	49.90	50.30	49.30	49.40	49.40	0.20%	659,696
May 25, 2026	49.30	49.95	48.10	49.30	49.30	2.60%	1,025,624
May 22, 2026	48.80	48.80	48.00	48.05	48.05	-1.44%	706,815
May 21, 2026	48.90	50.30	48.60	48.75	48.75	0.93%	885,713
May 20, 2026	46.50	49.75	46.15	48.30	48.30	4.77%	1,419,970
May 19, 2026	47.20	47.50	45.90	46.10	46.10	-2.54%	888,990
May 18, 2026	46.35	48.20	46.00	47.30	47.30	0.64%	646,504
May 15, 2026	48.55	49.20	47.00	47.00	47.00	-3.69%	1,271,197
May 14, 2026	50.50	50.60	48.80	48.80	48.80	-3.17%	1,414,686
May 13, 2026	50.30	51.20	50.30	50.40	50.40	-0.59%	503,055
May 12, 2026	48.95	51.60	48.95	50.70	50.70	-2.50%	1,434,660
May 11, 2026	52.60	52.60	51.90	52.00	52.00	-0.57%	558,957
May 8, 2026	52.60	53.40	51.90	52.30	52.30	-0.95%	510,866
May 7, 2026	52.70	53.10	52.20	52.80	52.80	0.96%	660,197
May 6, 2026	53.20	53.20	52.20	52.30	52.30	-1.13%	927,236
May 5, 2026	53.30	53.60	52.90	52.90	52.90	-0.56%	504,704
May 4, 2026	54.00	54.00	53.10	53.20	53.20	-1.30%	645,455
Apr 30, 2026	55.00	55.40	53.70	53.90	53.90	-0.74%	795,292
Apr 29, 2026	55.70	57.00	54.30	54.30	54.30	2.07%	1,702,942
Apr 27, 2026	53.80	53.80	52.80	53.20	53.20	-1.12%	806,319
Apr 24, 2026	53.80	55.10	53.50	53.80	53.80	0.56%	714,615
Apr 23, 2026	55.10	55.20	52.40	53.50	53.50	-1.83%	1,135,005
Apr 22, 2026	55.20	55.20	54.30	54.50	54.50	-1.09%	663,962
Apr 21, 2026	55.80	55.90	54.60	55.10	55.10	-0.54%	805,884
Apr 20, 2026	55.00	56.20	54.50	55.40	55.40	1.65%	1,224,657
Apr 17, 2026	55.00	55.50	54.20	54.50	54.50	-0.73%	738,953
Apr 16, 2026	54.70	55.80	54.50	54.90	54.90	1.48%	1,071,382
Apr 15, 2026	54.00	54.40	53.90	54.10	54.10	0.56%	444,520
Apr 14, 2026	54.60	54.80	53.80	53.80	53.80	-0.55%	482,500
Apr 13, 2026	53.70	54.50	53.70	54.10	54.10	0.93%	431,950
Apr 10, 2026	54.10	54.40	53.40	53.60	53.60	-0.92%	586,000
Apr 9, 2026	55.00	55.30	54.00	54.10	54.10	-1.64%	550,424
Apr 8, 2026	55.00	55.40	54.80	55.00	55.00	0.73%	543,552
Apr 7, 2026	54.30	55.10	54.10	54.60	54.60	0.92%	422,659
Apr 2, 2026	55.60	55.70	54.10	54.10	54.10	-2.17%	615,233
Apr 1, 2026	56.20	56.50	55.10	55.30	55.30	0.91%	465,991
Mar 31, 2026	56.00	57.00	54.30	54.80	54.80	-3.01%	1,028,094
Mar 30, 2026	55.00	58.10	55.00	56.50	56.50	0.89%	1,702,982
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