TPEX:4303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	48.45	48.60	47.80	48.00	48.00	-0.93%	461,500
Aug 17, 2026	47.85	48.60	46.80	48.45	48.45	2.76%	814,580
Aug 14, 2026	48.60	48.80	47.10	47.15	47.15	-0.95%	628,888
Aug 13, 2026	47.00	48.50	46.90	47.60	47.60	1.28%	947,423
Aug 12, 2026	45.40	47.70	45.25	47.00	47.00	5.38%	1,364,261
Aug 11, 2026	45.00	45.30	44.50	44.60	44.60	-0.89%	247,153
Aug 10, 2026	45.30	45.70	44.80	45.00	45.00	-0.11%	368,268
Aug 7, 2026	45.50	45.60	45.00	45.05	45.05	-0.33%	274,155
Aug 6, 2026	44.35	45.50	43.85	45.20	45.20	2.84%	603,986
Aug 5, 2026	44.85	45.10	43.80	43.95	43.95	0.11%	445,230
Aug 4, 2026	42.45	43.90	42.20	43.90	43.90	4.28%	343,310
Aug 3, 2026	41.45	42.10	41.35	42.10	42.10	1.81%	226,838
Jul 31, 2026	40.05	41.55	40.05	41.35	41.35	4.42%	429,015
Jul 30, 2026	39.35	40.65	39.35	39.60	39.60	-1.98%	408,719
Jul 29, 2026	40.50	42.80	39.40	40.40	40.40	-2.65%	1,022,794
Jul 28, 2026	43.35	43.35	41.50	41.50	41.50	-5.03%	455,613
Jul 27, 2026	43.15	43.95	42.75	43.70	43.70	1.51%	219,683
Jul 24, 2026	43.35	43.75	43.00	43.05	43.05	-1.49%	240,239
Jul 23, 2026	44.90	44.90	43.60	43.70	43.70	-0.79%	264,239
Jul 22, 2026	43.70	44.45	43.70	44.05	44.05	0.46%	218,410
Jul 21, 2026	42.65	44.20	42.65	43.85	43.85	4.40%	461,597
Jul 20, 2026	42.90	43.25	41.30	42.00	42.00	-0.71%	365,299
Jul 17, 2026	43.75	43.90	42.20	42.30	42.30	-4.51%	955,401
Jul 16, 2026	45.60	45.65	44.10	44.30	44.30	-2.85%	422,168
Jul 15, 2026	45.00	45.60	44.60	45.60	45.60	2.47%	349,860
Jul 14, 2026	45.60	45.60	43.50	44.50	44.50	-2.41%	726,281
Jul 13, 2026	45.65	46.75	45.50	45.60	45.60	-	480,994
Jul 9, 2026	45.55	46.10	45.30	45.60	45.60	0.11%	311,399
Jul 8, 2026	45.95	46.20	45.35	45.55	45.55	-0.65%	297,586
Jul 7, 2026	47.70	47.70	45.80	45.85	45.85	-2.86%	517,227
Jul 6, 2026	48.05	48.50	47.05	47.20	47.20	-1.36%	766,852
Jul 3, 2026	45.70	49.90	45.50	47.85	47.85	5.05%	2,111,541
Jul 2, 2026	45.75	45.75	45.30	45.55	45.55	-	367,992
Jul 1, 2026	46.65	47.00	45.55	45.55	45.55	-1.73%	336,550
Jun 30, 2026	45.85	46.50	45.65	46.35	46.35	2.54%	533,852
Jun 29, 2026	44.95	46.55	44.95	45.20	45.20	1.01%	477,446
Jun 26, 2026	46.75	46.75	44.65	44.75	44.75	-3.76%	846,240
Jun 25, 2026	47.15	47.45	46.50	46.50	46.50	-1.27%	382,052
Jun 24, 2026	47.20	47.45	46.65	47.10	47.10	-0.21%	370,410
Jun 23, 2026	48.25	48.30	46.95	47.20	47.20	-1.46%	474,700
Jun 22, 2026	48.15	48.15	47.50	47.90	47.90	0.84%	349,992
Jun 18, 2026	47.20	47.85	47.15	47.50	47.50	0.96%	426,146
Jun 17, 2026	47.20	47.20	46.60	47.05	47.05	0.53%	299,241
Jun 16, 2026	47.40	47.45	46.70	46.80	46.80	-0.43%	288,988
Jun 15, 2026	47.05	47.60	47.00	47.00	47.00	0.64%	408,108
Jun 12, 2026	46.55	47.40	46.55	46.70	46.70	1.97%	402,736
Jun 11, 2026	46.00	46.90	45.25	45.80	45.80	-0.76%	535,796
Jun 10, 2026	46.25	47.90	46.15	46.15	46.15	-0.86%	737,713
Jun 9, 2026	46.40	47.30	46.35	46.55	46.55	0.54%	390,902
Jun 8, 2026	43.50	46.30	43.50	46.30	46.30	-4.14%	850,031