TPEX:4401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.15	14.15	13.90	14.10	14.10	-	33,405
Aug 24, 2026	14.10	14.30	14.00	14.10	14.10	-1.05%	32,103
Aug 21, 2026	14.05	14.30	14.00	14.25	14.25	1.42%	22,140
Aug 20, 2026	14.30	14.30	14.00	14.05	14.05	0.36%	24,704
Aug 19, 2026	14.10	14.10	13.90	14.00	14.00	-	12,052
Aug 18, 2026	14.10	14.30	14.00	14.00	14.00	-	11,143
Aug 17, 2026	14.15	14.15	13.90	14.00	14.00	-0.36%	31,182
Aug 14, 2026	14.30	14.30	14.00	14.05	14.05	0.36%	23,381
Aug 13, 2026	14.05	14.05	13.85	14.00	14.00	0.72%	26,940
Aug 12, 2026	14.00	14.10	13.85	13.90	13.90	-0.36%	25,476
Aug 11, 2026	13.90	14.00	13.90	13.95	13.95	-2.79%	18,478
Aug 10, 2026	13.90	14.40	13.90	14.35	14.35	3.61%	58,166
Aug 7, 2026	13.80	13.95	13.70	13.85	13.85	0.36%	8,099
Aug 6, 2026	14.10	14.10	13.80	13.80	13.80	-0.72%	17,002
Aug 5, 2026	13.90	14.00	13.70	13.90	13.90	-	28,100
Aug 4, 2026	13.85	13.90	13.80	13.90	13.90	0.36%	16,422
Aug 3, 2026	13.80	13.85	13.75	13.85	13.85	0.73%	11,456
Jul 31, 2026	13.55	13.80	13.55	13.75	13.75	0.36%	39,419
Jul 30, 2026	13.65	13.90	13.60	13.70	13.70	1.43%	56,243
Jul 29, 2026	14.45	14.80	14.10	14.10	13.51	-2.08%	133,925
Jul 28, 2026	14.70	15.00	14.40	14.40	13.79	-2.70%	99,554
Jul 27, 2026	15.00	15.00	14.75	14.80	14.18	-0.67%	33,112
Jul 24, 2026	15.05	15.10	14.75	14.90	14.27	-0.33%	30,303
Jul 23, 2026	14.95	15.10	14.90	14.95	14.32	-0.33%	20,198
Jul 22, 2026	15.00	15.10	14.80	15.00	14.37	-	40,001
Jul 21, 2026	14.75	15.20	14.75	15.00	14.37	2.39%	22,336
Jul 20, 2026	14.80	14.80	14.50	14.65	14.03	-0.68%	57,127
Jul 17, 2026	15.00	15.00	14.60	14.75	14.13	-1.67%	63,041
Jul 16, 2026	15.20	15.20	14.85	15.00	14.37	0.33%	24,118
Jul 15, 2026	15.10	15.10	14.70	14.95	14.32	1.70%	64,552
Jul 14, 2026	14.85	14.85	14.65	14.70	14.08	-0.68%	67,272
Jul 13, 2026	15.00	15.20	14.70	14.80	14.18	-0.67%	30,174
Jul 9, 2026	15.35	15.45	14.70	14.90	14.27	-1.97%	82,186
Jul 8, 2026	15.45	15.50	14.85	15.20	14.56	2.01%	117,960
Jul 7, 2026	15.45	15.60	14.90	14.90	14.27	-3.56%	101,826
Jul 6, 2026	15.70	15.95	15.40	15.45	14.80	1.31%	459,526
Jul 3, 2026	14.20	15.50	14.20	15.25	14.61	7.77%	508,401
Jul 2, 2026	14.00	14.20	14.00	14.15	13.55	1.43%	110,382
Jul 1, 2026	14.00	14.00	13.80	13.95	13.36	0.36%	23,250
Jun 30, 2026	14.10	14.15	13.80	13.90	13.31	-0.36%	70,593
Jun 29, 2026	14.15	14.15	13.80	13.95	13.36	1.45%	31,564
Jun 26, 2026	14.15	14.15	13.65	13.75	13.17	-1.08%	61,368
Jun 25, 2026	14.15	14.15	13.90	13.90	13.31	-1.42%	48,569
Jun 24, 2026	14.10	14.20	14.00	14.10	13.51	-	53,619
Jun 23, 2026	14.20	14.20	13.90	14.10	13.51	-	53,849
Jun 22, 2026	14.15	14.15	14.00	14.10	13.51	-	37,941
Jun 18, 2026	14.15	14.15	14.00	14.10	13.51	-0.35%	63,034
Jun 17, 2026	14.15	14.15	13.90	14.15	13.55	0.71%	78,744
Jun 16, 2026	14.15	14.35	14.05	14.05	13.46	-0.71%	89,550
Jun 15, 2026	14.40	14.40	14.15	14.15	13.55	0.35%	110,164