TPEX:4527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	41.00	41.00	40.55	40.75	40.75	-0.24%	14,677
Jan 20, 2026	40.70	41.00	40.60	40.85	40.85	0.37%	66,128
Jan 19, 2026	40.70	40.70	40.20	40.70	40.70	-0.12%	41,301
Jan 16, 2026	41.00	41.00	40.50	40.75	40.75	0.49%	25,836
Jan 15, 2026	40.70	40.70	40.50	40.55	40.55	-0.37%	27,661
Jan 14, 2026	39.85	40.75	39.85	40.70	40.70	0.49%	26,621
Jan 13, 2026	40.50	40.60	40.50	40.50	40.50	-0.74%	44,208
Jan 12, 2026	40.00	41.15	40.00	40.80	40.80	3.03%	105,941
Jan 9, 2026	39.50	39.75	39.50	39.60	39.60	-0.63%	12,543
Jan 8, 2026	39.85	39.85	39.35	39.85	39.85	0.89%	17,270
Jan 7, 2026	39.25	39.50	39.25	39.50	39.50	0.64%	17,284
Jan 6, 2026	39.25	39.35	39.20	39.25	39.25	0.13%	27,221
Jan 5, 2026	39.20	39.30	39.10	39.20	39.20	0.13%	13,179
Jan 2, 2026	39.45	39.45	39.05	39.15	39.15	-0.89%	27,197
Dec 31, 2025	39.10	39.50	39.00	39.50	39.50	0.51%	13,238
Dec 30, 2025	39.30	39.30	39.25	39.30	39.30	0.13%	24,288
Dec 29, 2025	39.05	39.25	39.00	39.25	39.25	0.64%	14,025
Dec 26, 2025	39.35	39.35	38.65	39.00	39.00	-1.27%	59,835
Dec 24, 2025	39.30	39.50	39.30	39.50	39.50	0.51%	17,148
Dec 23, 2025	39.75	39.75	39.30	39.30	39.30	-1.13%	13,053
Dec 22, 2025	39.85	39.85	39.30	39.75	39.75	-0.25%	9,148
Dec 19, 2025	39.20	39.85	39.20	39.85	39.85	0.13%	4,030
Dec 18, 2025	39.60	39.80	39.60	39.80	39.80	-	4,003
Dec 17, 2025	39.40	40.00	39.40	39.80	39.80	0.38%	21,493
Dec 16, 2025	39.75	39.75	39.15	39.65	39.65	-0.25%	18,359
Dec 15, 2025	39.50	40.00	39.50	39.75	39.75	0.13%	13,072
Dec 12, 2025	39.70	39.70	39.70	39.70	39.70	-	4,944
Dec 11, 2025	39.35	39.70	39.25	39.70	39.70	1.02%	45,044
Dec 10, 2025	39.55	39.55	39.25	39.30	39.30	-0.63%	45,530
Dec 9, 2025	39.40	39.55	39.15	39.55	39.55	0.38%	40,105
Dec 8, 2025	39.30	39.40	39.30	39.40	39.40	-0.25%	39,403
Dec 5, 2025	39.30	39.50	39.30	39.50	39.50	0.25%	18,006
Dec 4, 2025	39.35	39.40	39.25	39.40	39.40	-	38,184
Dec 3, 2025	39.35	39.50	39.35	39.40	39.40	-	12,560
Dec 2, 2025	39.40	39.45	39.40	39.40	39.40	-	10,109
Dec 1, 2025	39.05	39.40	39.05	39.40	39.40	0.51%	12,400
Nov 28, 2025	39.40	39.40	39.20	39.20	39.20	-	22,173
Nov 27, 2025	39.25	39.25	39.15	39.20	39.20	0.13%	19,069
Nov 26, 2025	39.85	39.85	39.15	39.15	39.15	-	26,654
Nov 25, 2025	39.05	39.15	39.00	39.15	39.15	0.38%	31,021
Nov 24, 2025	39.05	39.10	39.00	39.00	39.00	0.39%	16,833
Nov 21, 2025	38.95	39.00	38.85	38.85	38.85	-0.26%	15,234
Nov 20, 2025	39.05	39.70	38.95	38.95	38.95	0.13%	20,027
Nov 19, 2025	39.05	39.05	38.90	38.90	38.90	-0.38%	35,098
Nov 18, 2025	39.10	39.40	39.05	39.05	39.05	-0.13%	29,218
Nov 17, 2025	39.00	39.40	39.00	39.10	39.10	0.26%	22,000
Nov 14, 2025	39.30	39.65	38.70	39.00	39.00	-0.76%	19,652
Nov 13, 2025	39.60	39.60	39.00	39.30	39.30	-0.76%	19,226
Nov 12, 2025	39.90	39.90	39.00	39.60	39.60	1.93%	13,555
Nov 11, 2025	39.05	39.15	38.85	38.85	38.85	-0.51%	53,133