TPEX:4303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	30.85	31.45	30.85	30.90	30.90	1.15%	336,216
Oct 27, 2026	30.10	30.65	30.00	30.55	30.55	1.83%	383,816
Oct 22, 2026	30.95	31.10	30.00	30.00	30.00	-2.91%	457,917
Oct 21, 2026	31.05	31.15	30.75	30.90	30.90	1.15%	401,328
Oct 20, 2026	31.55	31.65	30.55	30.55	30.55	-2.71%	783,936
Oct 19, 2026	32.00	32.05	31.10	31.40	31.40	-1.72%	470,172
Oct 16, 2026	31.50	32.40	31.50	31.95	31.95	2.08%	571,584
Oct 15, 2026	32.00	32.05	31.15	31.30	31.30	-3.40%	718,604
Oct 14, 2026	32.00	32.60	31.95	32.40	32.40	1.89%	454,927
Oct 13, 2026	32.00	33.40	31.80	31.80	31.80	-0.78%	1,148,382
Oct 12, 2026	31.60	32.10	31.40	32.05	32.05	1.26%	469,781
Oct 8, 2026	31.60	32.90	31.20	31.65	31.65	0.96%	1,199,597
Oct 7, 2026	31.15	31.75	31.15	31.35	31.35	0.48%	429,936
Oct 6, 2026	32.15	32.15	31.20	31.20	31.20	-2.50%	977,644
Oct 5, 2026	33.35	33.35	32.00	32.00	32.00	-4.05%	1,166,808
Oct 2, 2026	33.40	33.45	33.05	33.35	33.35	-	461,254
Oct 1, 2026	33.55	34.10	33.35	33.35	33.35	-0.30%	865,817
Sep 30, 2026	33.55	33.60	33.20	33.45	33.45	0.15%	690,630
Sep 29, 2026	34.50	34.50	33.05	33.40	33.40	-1.91%	826,647
Sep 24, 2026	34.25	34.45	33.65	34.05	34.05	-1.73%	1,207,046
Sep 23, 2026	34.65	35.10	34.45	34.65	34.65	-	409,788
Sep 22, 2026	35.10	35.20	34.65	34.65	34.65	-1.56%	561,101
Sep 21, 2026	35.75	35.90	35.20	35.20	35.20	-1.40%	464,232
Sep 18, 2026	35.10	36.05	35.05	35.70	35.70	2.44%	778,272
Sep 17, 2026	34.90	35.05	34.75	34.85	34.85	0.14%	444,982
Sep 16, 2026	34.90	35.00	34.70	34.80	34.80	-0.14%	314,435
Sep 15, 2026	35.25	35.40	34.85	34.85	34.85	-2.52%	425,680
Sep 14, 2026	36.30	36.35	35.75	35.75	35.75	-2.99%	393,361
Sep 11, 2026	36.45	37.30	36.15	36.85	36.85	-0.14%	933,229
Sep 10, 2026	36.50	38.35	36.50	36.90	36.90	1.51%	1,845,774
Sep 9, 2026	36.00	36.80	35.05	36.35	36.35	1.96%	984,300
Sep 8, 2026	35.20	36.70	35.20	35.65	35.65	1.57%	1,120,242
Sep 7, 2026	34.80	35.95	34.25	35.10	35.10	1.15%	952,507
Sep 4, 2026	35.60	35.70	34.45	34.70	34.70	-2.25%	853,966
Sep 3, 2026	36.30	36.65	35.50	35.50	35.50	-2.20%	1,142,774
Sep 2, 2026	37.70	37.70	36.20	36.30	36.30	-3.33%	1,224,465
Sep 1, 2026	37.80	38.40	37.40	37.55	37.55	-1.57%	1,277,577
Aug 31, 2026	38.50	38.50	37.20	38.15	38.15	-2.18%	1,555,998
Aug 28, 2026	43.95	44.90	39.00	39.00	39.00	-7.36%	6,519,464
Aug 27, 2026	39.45	42.10	38.70	42.10	42.10	9.96%	3,010,632
Aug 26, 2026	38.07	39.29	37.86	39.00	38.29	2.63%	5,614,856
Aug 25, 2026	37.79	38.57	37.21	38.00	37.30	-	3,060,114
Aug 24, 2026	38.21	38.93	37.36	38.00	37.30	3.91%	4,143,084
Aug 21, 2026	36.21	36.71	35.43	36.57	35.90	2.40%	1,699,773
Aug 20, 2026	34.89	36.07	34.79	35.71	35.06	3.31%	2,315,979
Aug 19, 2026	33.96	35.14	33.93	34.57	33.94	0.83%	714,527
Aug 18, 2026	34.61	34.71	34.14	34.29	33.66	-0.93%	646,100
Aug 17, 2026	34.18	34.71	33.43	34.61	33.97	2.76%	1,140,412
Aug 14, 2026	34.71	34.86	33.64	33.68	33.06	-0.95%	880,443
Aug 13, 2026	33.57	34.64	33.50	34.00	33.38	1.28%	1,326,392