TPEX:4431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	21.20	21.20	20.95	21.10	21.10	-0.47%	57,326
Oct 21, 2026	20.90	21.25	20.90	21.20	21.20	0.24%	35,829
Oct 20, 2026	21.15	21.15	20.95	21.15	21.15	0.71%	34,198
Oct 19, 2026	21.20	21.20	20.90	21.00	21.00	-0.47%	113,337
Oct 16, 2026	20.95	21.10	20.85	21.10	21.10	0.72%	51,949
Oct 15, 2026	20.70	20.95	20.50	20.95	20.95	1.21%	48,800
Oct 14, 2026	20.40	20.70	20.00	20.70	20.70	-1.43%	70,799
Oct 13, 2026	20.15	21.10	20.15	21.00	21.00	0.48%	45,120
Oct 12, 2026	21.90	22.10	19.85	20.90	20.90	-6.49%	215,130
Oct 8, 2026	20.30	23.85	20.30	22.35	22.35	9.29%	328,088
Oct 7, 2026	19.70	20.45	18.80	20.45	20.45	4.07%	59,062
Oct 6, 2026	18.80	19.70	18.70	19.65	19.65	7.97%	28,358
Oct 5, 2026	17.25	18.85	17.20	18.20	18.20	2.25%	81,050
Oct 2, 2026	18.50	18.50	17.60	17.80	17.80	-1.39%	22,243
Oct 1, 2026	18.45	19.00	18.05	18.05	18.05	-5.00%	13,001
Sep 30, 2026	18.55	19.00	17.50	19.00	19.00	4.68%	79,838
Sep 29, 2026	19.50	19.50	18.05	18.15	18.15	-6.92%	23,692
Sep 24, 2026	18.65	19.50	18.65	19.50	19.50	-	300
Sep 23, 2026	18.70	19.50	18.70	19.50	19.50	-	9,830
Sep 22, 2026	19.50	19.60	18.70	19.50	19.50	-4.41%	24,299
Sep 21, 2026	20.40	20.40	20.40	20.40	20.40	-	100
Sep 18, 2026	20.15	20.40	19.50	20.40	20.40	2.26%	26,200
Sep 17, 2026	19.65	20.05	19.65	19.95	19.95	-0.50%	40,000
Sep 16, 2026	20.00	20.15	19.50	20.05	20.05	0.75%	43,000
Sep 15, 2026	19.50	20.15	19.50	19.90	19.90	-0.75%	30,101
Sep 14, 2026	20.35	20.35	19.95	20.05	20.05	-1.47%	49,359
Sep 11, 2026	20.50	20.55	20.00	20.35	20.35	-0.97%	63,410
Sep 10, 2026	20.60	20.65	20.10	20.55	20.55	-0.24%	90,111
Sep 9, 2026	20.35	21.35	20.10	20.60	20.60	0.24%	103,519
Sep 8, 2026	20.55	20.70	20.30	20.55	20.55	0.24%	66,291
Sep 7, 2026	20.10	20.60	20.05	20.50	20.50	0.49%	50,308
Sep 4, 2026	20.40	20.90	20.00	20.40	20.40	0.25%	42,107
Sep 3, 2026	20.40	20.40	19.90	20.35	20.35	1.24%	8,201
Sep 2, 2026	20.40	20.40	19.55	20.10	20.10	-1.47%	47,406
Sep 1, 2026	20.40	20.45	19.90	20.40	20.40	-	57,004
Aug 31, 2026	19.55	20.50	19.55	20.40	20.40	4.35%	118,089
Aug 28, 2026	19.50	19.70	19.20	19.55	19.55	2.09%	63,014
Aug 27, 2026	18.70	19.50	18.05	19.15	19.15	2.41%	119,774
Aug 26, 2026	18.70	18.70	18.40	18.70	18.70	0.54%	35,504
Aug 25, 2026	18.80	18.90	18.20	18.60	18.60	-0.80%	69,910
Aug 24, 2026	18.80	18.80	18.35	18.75	18.75	0.27%	62,807
Aug 21, 2026	18.75	18.75	18.05	18.70	18.70	-0.27%	37,508
Aug 20, 2026	18.75	18.75	17.95	18.75	18.75	4.46%	18,313
Aug 19, 2026	17.90	18.75	17.90	17.95	17.95	-2.45%	18,116
Aug 18, 2026	18.40	18.40	17.90	18.40	18.40	-	57,009
Aug 17, 2026	17.95	18.45	17.95	18.40	18.40	-0.27%	2,602
Aug 14, 2026	18.70	18.70	17.80	18.45	18.45	-1.07%	33,039
Aug 13, 2026	18.60	18.70	18.15	18.65	18.65	0.27%	39,308
Aug 12, 2026	18.60	18.60	18.00	18.60	18.60	-	76,010
Aug 11, 2026	17.85	18.60	17.85	18.60	18.60	4.20%	84,973