TPEX:4401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	14.20	14.20	14.05	14.10	13.51	0.71%	63,525
Jun 11, 2026	14.00	14.10	13.85	14.00	13.41	1.08%	101,231
Jun 10, 2026	13.80	13.90	13.70	13.85	13.27	1.47%	83,575
Jun 9, 2026	13.95	13.95	13.60	13.65	13.08	-1.80%	286,517
Jun 8, 2026	13.50	13.95	13.30	13.90	13.31	-0.36%	212,538
Jun 5, 2026	14.30	14.30	13.80	13.95	13.36	-1.06%	147,905
Jun 4, 2026	14.30	14.35	14.05	14.10	13.51	-	133,964
Jun 3, 2026	13.75	14.20	13.65	14.10	13.51	2.92%	285,223
Jun 2, 2026	13.70	13.80	13.60	13.70	13.12	0.74%	153,021
Jun 1, 2026	13.65	13.70	13.50	13.60	13.03	-	105,647
May 29, 2026	13.80	13.80	13.50	13.60	13.03	-	140,543
May 28, 2026	13.50	13.80	13.50	13.60	13.03	-0.73%	88,610
May 27, 2026	13.80	13.80	13.65	13.70	13.12	-0.36%	88,926
May 26, 2026	13.85	13.85	13.70	13.75	13.17	-0.72%	133,804
May 25, 2026	13.80	14.10	13.70	13.85	13.27	-0.72%	159,927
May 22, 2026	14.00	14.00	13.90	13.95	13.36	-	73,873
May 21, 2026	14.40	14.40	13.95	13.95	13.36	-2.45%	191,049
May 20, 2026	14.45	14.45	14.20	14.30	13.70	-	83,972
May 19, 2026	14.75	14.75	14.20	14.30	13.70	-3.05%	101,712