TPEX:4401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.80	13.80	13.50	13.60	13.60	-	140,543
May 28, 2026	13.50	13.80	13.50	13.60	13.60	-0.73%	88,610
May 27, 2026	13.80	13.80	13.65	13.70	13.70	-0.36%	88,926
May 26, 2026	13.85	13.85	13.70	13.75	13.75	-0.72%	133,804
May 25, 2026	13.80	14.10	13.70	13.85	13.85	-0.72%	159,927
May 22, 2026	14.00	14.00	13.90	13.95	13.95	-	73,873
May 21, 2026	14.40	14.40	13.95	13.95	13.95	-2.45%	191,049
May 20, 2026	14.45	14.45	14.20	14.30	14.30	-	83,972
May 19, 2026	14.75	14.75	14.20	14.30	14.30	-3.05%	101,712
May 18, 2026	15.00	15.10	14.25	14.75	14.75	-0.34%	171,156
May 15, 2026	14.15	14.80	14.00	14.80	14.80	4.59%	343,586
May 14, 2026	14.10	14.20	13.85	14.15	14.15	0.35%	84,313
May 13, 2026	14.00	14.10	13.85	14.10	14.10	2.17%	124,992
May 12, 2026	14.00	14.00	13.70	13.80	13.80	-1.43%	188,132
May 11, 2026	14.10	14.10	13.90	14.00	14.00	-	70,242
May 8, 2026	14.15	14.15	13.80	14.00	14.00	-0.71%	110,312
May 7, 2026	14.55	14.55	14.00	14.10	14.10	-	141,565
May 6, 2026	14.15	14.25	14.10	14.10	14.10	-0.35%	72,358
May 5, 2026	14.10	14.20	14.00	14.15	14.15	-0.70%	77,790
May 4, 2026	14.65	14.65	14.05	14.25	14.25	-1.04%	82,882
Apr 30, 2026	14.85	14.85	14.40	14.40	14.40	-1.37%	73,643
Apr 29, 2026	14.75	14.85	14.55	14.60	14.60	-1.02%	100,145
Apr 28, 2026	14.85	14.85	14.50	14.75	14.75	0.34%	57,244
Apr 27, 2026	14.95	14.95	14.70	14.70	14.70	-0.68%	62,910
Apr 24, 2026	14.90	14.90	14.75	14.80	14.80	-0.67%	58,700
Apr 23, 2026	15.00	15.00	14.80	14.90	14.90	0.34%	40,509
Apr 22, 2026	14.95	15.05	14.85	14.85	14.85	-1.33%	61,609
Apr 21, 2026	14.90	15.05	14.80	15.05	15.05	0.33%	91,029
Apr 20, 2026	14.95	15.05	14.60	15.00	15.00	1.35%	151,105
Apr 17, 2026	14.95	14.95	14.80	14.80	14.80	-0.67%	38,571
Apr 16, 2026	14.95	14.95	14.75	14.90	14.90	-0.33%	85,864
Apr 15, 2026	15.00	15.00	14.80	14.95	14.95	-	83,393
Apr 14, 2026	14.95	15.00	14.80	14.95	14.95	1.01%	96,163
Apr 13, 2026	15.00	15.00	14.80	14.80	14.80	-	91,459
Apr 10, 2026	15.00	15.00	14.70	14.80	14.80	-1.00%	42,790
Apr 9, 2026	15.00	15.00	14.65	14.95	14.95	-	123,417
Apr 8, 2026	15.10	15.10	14.90	14.95	14.95	-	57,276
Apr 7, 2026	15.00	15.00	14.90	14.95	14.95	1.01%	12,730
Apr 2, 2026	14.85	15.10	14.75	14.80	14.80	-	19,160
Apr 1, 2026	14.95	14.95	14.80	14.80	14.80	0.68%	18,399
Mar 31, 2026	14.90	14.90	14.70	14.70	14.70	-1.01%	46,427
Mar 30, 2026	14.95	14.95	14.85	14.85	14.85	-	17,454
Mar 27, 2026	14.90	15.05	14.80	14.85	14.85	-	35,124
Mar 26, 2026	15.10	15.10	14.80	14.85	14.85	-0.67%	103,424
Mar 25, 2026	15.15	15.15	14.95	14.95	14.95	-0.33%	6,738
Mar 24, 2026	15.25	15.25	14.90	15.00	15.00	-	25,039
Mar 23, 2026	15.15	15.20	14.90	15.00	15.00	-1.64%	21,166
Mar 20, 2026	15.00	15.35	15.00	15.25	15.25	1.67%	88,436
Mar 19, 2026	15.05	15.05	14.80	15.00	15.00	-0.33%	76,431
Mar 18, 2026	15.05	15.30	14.90	15.05	15.05	-	83,964