TPEX:4417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	52.50	52.70	52.40	52.40	52.40	-0.19%	69,430
Jan 20, 2026	52.00	52.70	52.00	52.50	52.50	0.38%	82,612
Jan 19, 2026	52.30	52.40	51.90	52.30	52.30	0.38%	152,859
Jan 16, 2026	52.50	52.50	52.00	52.10	52.10	-0.95%	170,831
Jan 15, 2026	52.60	52.70	52.30	52.60	52.60	0.19%	63,925
Jan 14, 2026	52.20	52.70	52.20	52.50	52.50	0.77%	82,793
Jan 13, 2026	52.20	52.70	52.00	52.10	52.10	-0.19%	135,840
Jan 12, 2026	51.40	52.40	51.40	52.20	52.20	1.56%	96,302
Jan 9, 2026	52.40	52.40	51.20	51.40	51.40	-2.47%	444,223
Jan 8, 2026	53.00	53.40	52.40	52.70	52.70	-0.57%	101,172
Jan 7, 2026	52.60	53.00	52.50	53.00	53.00	0.38%	75,710
Jan 6, 2026	52.50	53.00	52.50	52.80	52.80	0.57%	84,040
Jan 5, 2026	53.60	53.60	52.00	52.50	52.50	-1.13%	317,698
Jan 2, 2026	53.00	53.30	52.90	53.10	53.10	-0.38%	154,909
Dec 31, 2025	53.60	53.60	53.00	53.30	53.30	-0.56%	122,715
Dec 30, 2025	53.60	53.80	53.60	53.60	53.60	-0.37%	46,510
Dec 29, 2025	53.90	54.10	53.50	53.80	53.80	-0.74%	91,849
Dec 26, 2025	53.90	54.30	53.80	54.20	54.20	0.56%	65,196
Dec 24, 2025	54.40	54.50	53.60	53.90	53.90	-0.74%	50,341
Dec 23, 2025	54.10	54.30	53.80	54.30	54.30	-0.18%	95,410
Dec 22, 2025	54.70	54.70	54.00	54.40	54.40	0.55%	49,515
Dec 19, 2025	54.20	54.30	53.50	54.10	54.10	-	92,876
Dec 18, 2025	54.10	54.40	53.90	54.10	54.10	0.74%	43,475
Dec 17, 2025	54.00	54.20	53.50	53.70	53.70	0.19%	82,774
Dec 16, 2025	54.10	54.10	53.20	53.60	53.60	-0.92%	186,400
Dec 15, 2025	54.50	54.50	54.00	54.10	54.10	-0.37%	53,539
Dec 12, 2025	55.50	55.50	54.20	54.30	54.30	-0.18%	59,389
Dec 11, 2025	55.30	55.70	54.10	54.40	54.40	-1.63%	436,933
Dec 10, 2025	55.20	55.40	54.80	55.30	55.30	-0.36%	88,193
Dec 9, 2025	55.70	55.70	55.00	55.50	55.50	-0.18%	114,969
Dec 8, 2025	55.40	55.70	55.10	55.60	55.60	0.91%	73,935
Dec 5, 2025	55.70	55.70	55.00	55.10	55.10	-0.36%	118,252
Dec 4, 2025	55.40	55.80	55.20	55.30	55.30	-0.18%	77,430
Dec 3, 2025	55.80	55.90	55.30	55.40	55.40	-0.72%	83,696
Dec 2, 2025	56.60	56.60	55.20	55.80	55.80	-1.06%	173,399
Dec 1, 2025	55.70	56.50	55.70	56.40	56.40	1.26%	128,039
Nov 28, 2025	55.80	56.00	55.60	55.70	55.70	-	103,820
Nov 27, 2025	55.40	55.70	54.90	55.70	55.70	0.36%	134,494
Nov 26, 2025	55.10	55.60	54.90	55.50	55.50	1.28%	163,740
Nov 25, 2025	54.90	54.90	54.30	54.80	54.80	0.92%	142,876
Nov 24, 2025	54.60	54.70	53.70	54.30	54.30	-0.73%	269,734
Nov 21, 2025	54.60	55.10	54.30	54.70	54.70	-	132,206
Nov 20, 2025	54.80	55.10	54.40	54.70	54.70	0.55%	135,838
Nov 19, 2025	54.40	54.70	53.60	54.40	54.40	-	181,595
Nov 18, 2025	54.80	55.10	54.10	54.40	54.40	-1.27%	179,234
Nov 17, 2025	56.40	56.40	55.10	55.10	55.10	-2.30%	229,875
Nov 14, 2025	56.30	57.20	55.90	56.40	56.40	-0.70%	249,785
Nov 13, 2025	56.50	57.00	56.40	56.80	56.80	-	224,133
Nov 12, 2025	57.60	57.60	55.00	56.80	56.80	1.43%	458,039
Nov 11, 2025	55.10	57.90	54.60	56.00	56.00	5.86%	1,348,586