TPEX:4431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.50	18.50	17.60	18.30	18.30	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
Aug 10, 2026	17.80	18.60	17.60	17.85	17.85	1.13%	91,511
Aug 7, 2026	17.85	17.85	16.85	17.65	17.65	-1.12%	55,104
Aug 6, 2026	17.85	18.75	17.45	17.85	17.85	0.28%	126,792
Aug 5, 2026	17.85	18.00	17.20	17.80	17.80	-0.28%	20,691
Aug 4, 2026	17.55	17.85	17.15	17.85	17.85	1.71%	12,004
Aug 3, 2026	17.20	17.55	16.95	17.55	17.55	-	26,503
Jul 31, 2026	17.60	18.10	17.15	17.55	17.55	-0.28%	54,808
Jul 30, 2026	17.60	17.60	16.80	17.60	17.60	-	51,206
Jul 29, 2026	17.60	17.60	16.85	17.60	17.60	-	21,105
Jul 28, 2026	17.05	17.60	16.90	17.60	17.60	0.57%	63,807
Jul 27, 2026	17.15	17.75	17.05	17.50	17.50	-1.41%	4,753
Jul 24, 2026	17.90	18.00	17.05	17.75	17.75	-3.01%	81,005
Jul 23, 2026	17.15	19.30	17.15	18.30	18.30	6.71%	122,452