TPEX:4413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.70	16.70	16.50	16.60	16.60	-0.60%	14,033
Jun 1, 2026	16.50	17.05	16.50	16.70	16.70	-1.76%	7,981
May 29, 2026	17.25	17.25	17.00	17.00	17.00	1.80%	2,169
May 28, 2026	17.15	17.15	16.70	16.70	16.70	-1.18%	11,759
May 27, 2026	17.15	17.15	16.90	16.90	16.90	-0.59%	5,216
May 26, 2026	16.55	17.40	16.40	17.00	17.00	-1.16%	33,185
May 25, 2026	17.20	17.20	16.30	17.20	17.20	-2.82%	24,227
May 22, 2026	17.50	17.70	17.35	17.70	17.70	-1.67%	16,043
May 20, 2026	17.85	18.00	17.40	18.00	18.00	-0.55%	11,000
May 18, 2026	18.40	18.40	18.10	18.10	18.10	-1.63%	9,055
May 15, 2026	18.15	18.40	18.10	18.40	18.40	1.66%	4,225
May 14, 2026	18.10	18.20	18.10	18.10	18.10	-3.21%	4,000
May 12, 2026	18.70	19.05	18.70	18.70	18.70	0.54%	17,000
May 11, 2026	18.80	19.10	18.60	18.60	18.60	-	10,000
May 8, 2026	18.20	18.60	17.80	18.60	18.60	-0.53%	10,503
May 7, 2026	18.90	19.10	18.70	18.70	18.70	0.54%	8,039
May 6, 2026	18.95	18.95	18.55	18.60	18.60	-2.11%	8,000
May 5, 2026	19.05	19.05	18.70	19.00	19.00	0.53%	36,097
May 4, 2026	19.05	19.20	18.90	18.90	18.90	-0.79%	61,011
Apr 30, 2026	18.20	19.05	18.15	19.05	19.05	1.60%	14,000
Apr 29, 2026	18.75	18.75	18.75	18.75	18.75	-1.32%	3,055
Apr 27, 2026	18.85	19.25	18.85	19.00	19.00	-1.04%	22,026
Apr 24, 2026	18.30	19.20	18.30	19.20	19.20	1.86%	12,039
Apr 23, 2026	18.60	19.20	18.60	18.85	18.85	0.27%	3,050
Apr 22, 2026	19.00	19.20	18.55	18.80	18.80	-2.84%	67,435
Apr 21, 2026	18.70	19.85	18.30	19.35	19.35	5.74%	55,483
Apr 20, 2026	18.55	18.55	18.30	18.30	18.30	0.55%	29,616
Apr 17, 2026	18.20	18.20	18.20	18.20	18.20	1.68%	2,000
Apr 16, 2026	17.60	17.90	17.60	17.90	17.90	0.28%	6,000
Apr 15, 2026	17.70	18.10	17.50	17.85	17.85	-1.65%	21,167
Apr 14, 2026	17.80	18.15	17.80	18.15	18.15	2.54%	9,000
Apr 13, 2026	17.65	17.70	17.65	17.70	17.70	2.02%	4,005
Apr 10, 2026	18.05	18.10	17.35	17.35	17.35	-1.70%	15,058
Apr 9, 2026	17.05	17.65	17.05	17.65	17.65	0.86%	9,300
Apr 7, 2026	17.55	17.55	17.50	17.50	17.50	-3.31%	3,000
Apr 1, 2026	18.10	18.10	18.10	18.10	18.10	3.13%	1,101
Mar 31, 2026	17.55	17.60	17.55	17.55	17.55	-	7,000
Mar 27, 2026	17.50	17.60	17.50	17.55	17.55	0.29%	4,056
Mar 26, 2026	17.60	17.60	17.50	17.50	17.50	-1.69%	5,153
Mar 25, 2026	18.20	18.20	17.80	17.80	17.80	-2.20%	3,687
Mar 24, 2026	18.20	18.20	18.20	18.20	18.20	1.11%	1,106
Mar 20, 2026	18.00	18.00	18.00	18.00	18.00	-0.55%	1,050
Mar 18, 2026	18.00	18.10	18.00	18.10	18.10	-0.28%	5,100
Mar 17, 2026	18.10	18.15	18.10	18.15	18.15	1.40%	4,000
Mar 16, 2026	17.90	18.05	17.90	17.90	17.90	-	20,000
Mar 13, 2026	18.00	18.10	17.90	17.90	17.90	1.13%	17,000
Mar 11, 2026	18.10	18.10	17.70	17.70	17.70	-	9,000
Mar 10, 2026	20.15	20.15	17.70	17.70	17.70	-3.54%	38,102
Mar 9, 2026	18.20	18.35	18.20	18.35	18.35	-	3,000
Mar 6, 2026	18.35	18.35	18.35	18.35	18.35	-	1,000