TPEX:4303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	32.43	34.07	32.32	33.57	32.96	5.38%	1,909,965
Aug 11, 2026	32.14	32.36	31.79	31.86	31.27	-0.89%	346,014
Aug 10, 2026	32.36	32.64	32.00	32.14	31.55	-0.11%	515,575
Aug 7, 2026	32.50	32.57	32.14	32.18	31.59	-0.33%	383,817
Aug 6, 2026	31.68	32.50	31.32	32.29	31.69	2.84%	845,580
Aug 5, 2026	32.04	32.21	31.29	31.39	30.82	0.11%	623,322
Aug 4, 2026	30.32	31.36	30.14	31.36	30.78	4.28%	480,634
Aug 3, 2026	29.61	30.07	29.54	30.07	29.52	1.81%	317,573
Jul 31, 2026	28.61	29.68	28.61	29.54	28.99	4.42%	600,621
Jul 30, 2026	28.11	29.04	28.11	28.29	27.77	-1.98%	572,206
Jul 29, 2026	28.93	30.57	28.14	28.86	28.33	-2.65%	1,431,911
Jul 28, 2026	30.96	30.96	29.64	29.64	29.10	-5.03%	637,858
Jul 27, 2026	30.82	31.39	30.54	31.21	30.64	1.51%	307,556
Jul 24, 2026	30.96	31.25	30.71	30.75	30.19	-1.49%	336,334
Jul 23, 2026	32.07	32.07	31.14	31.21	30.64	-0.79%	369,934
Jul 22, 2026	31.21	31.75	31.21	31.46	30.89	0.46%	305,774
Jul 21, 2026	30.46	31.57	30.46	31.32	30.75	4.40%	646,235
Jul 20, 2026	30.64	30.89	29.50	30.00	29.45	-0.71%	511,418
Jul 17, 2026	31.25	31.36	30.14	30.21	29.66	-4.51%	1,337,561
Jul 16, 2026	32.57	32.61	31.50	31.64	31.06	-2.85%	591,035
Jul 15, 2026	32.14	32.57	31.86	32.57	31.97	2.47%	489,804
Jul 14, 2026	32.57	32.57	31.07	31.79	31.20	-2.41%	1,016,793
Jul 13, 2026	32.61	33.39	32.50	32.57	31.97	-	673,391
Jul 9, 2026	32.54	32.93	32.36	32.57	31.97	0.11%	435,958
Jul 8, 2026	32.82	33.00	32.39	32.54	31.94	-0.65%	416,620
Jul 7, 2026	34.07	34.07	32.71	32.75	32.15	-2.86%	724,117
Jul 6, 2026	34.32	34.64	33.61	33.71	33.10	-1.36%	1,073,592
Jul 3, 2026	32.64	35.64	32.50	34.18	33.55	5.05%	2,956,157
Jul 2, 2026	32.68	32.68	32.36	32.54	31.94	-	515,188