TPEX:4303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	48.50	48.85	48.00	48.30	48.30	-1.43%	468,525
Jun 4, 2026	49.05	49.45	48.30	49.00	49.00	0.10%	555,922
Jun 3, 2026	47.80	49.15	47.80	48.95	48.95	2.62%	951,277
Jun 2, 2026	48.80	48.80	47.35	47.70	47.70	-1.24%	646,175
Jun 1, 2026	47.20	48.65	46.95	48.30	48.30	2.88%	739,233
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