TPEX:4527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.45	46.10	45.25	45.95	45.95	1.88%	383,468
May 28, 2026	44.95	45.30	44.85	45.10	45.10	1.35%	132,588
May 27, 2026	44.20	44.60	44.20	44.50	44.50	0.68%	55,338
May 26, 2026	45.00	45.00	44.20	44.20	44.20	-1.01%	88,069
May 25, 2026	43.90	45.05	43.90	44.65	44.65	1.71%	78,079
May 22, 2026	43.65	44.00	43.65	43.90	43.90	0.57%	41,781
May 21, 2026	43.80	43.80	43.60	43.65	43.65	-	12,427
May 20, 2026	43.80	43.80	43.50	43.65	43.65	-0.11%	15,068
May 19, 2026	43.75	43.80	43.70	43.70	43.70	-	18,644
May 18, 2026	43.40	43.90	43.40	43.70	43.70	1.04%	31,556
May 15, 2026	43.70	43.70	43.25	43.25	43.25	-0.57%	38,582
May 14, 2026	43.70	43.80	43.20	43.50	43.50	-	61,383
May 13, 2026	43.60	43.60	43.25	43.50	43.50	-0.23%	29,841
May 12, 2026	43.85	43.85	43.15	43.60	43.60	1.04%	33,416
May 11, 2026	43.10	43.30	43.05	43.15	43.15	0.47%	46,909
May 8, 2026	42.85	43.00	42.80	42.95	42.95	0.23%	26,448
May 7, 2026	42.75	43.00	42.75	42.85	42.85	0.23%	27,379
May 6, 2026	43.85	43.90	42.75	42.75	42.75	-	24,613
May 5, 2026	42.55	43.25	42.55	42.75	42.75	0.12%	10,877
May 4, 2026	43.00	43.60	42.70	42.70	42.70	-0.12%	68,877
Apr 30, 2026	42.80	42.80	42.35	42.75	42.75	0.35%	21,188
Apr 29, 2026	42.20	42.60	42.20	42.60	42.60	0.71%	13,468
Apr 28, 2026	42.00	42.30	42.00	42.30	42.30	0.71%	39,200
Apr 27, 2026	42.50	42.50	41.65	42.00	42.00	-1.18%	33,033
Apr 24, 2026	43.20	43.20	42.50	42.50	42.50	-1.05%	45,203
Apr 23, 2026	43.40	43.40	42.95	42.95	42.95	-0.58%	37,654
Apr 22, 2026	43.50	43.50	43.20	43.20	43.20	-0.69%	89,644
Apr 21, 2026	43.60	43.70	43.20	43.50	43.50	-0.23%	42,671
Apr 20, 2026	43.20	43.80	43.20	43.60	43.60	0.93%	20,493
Apr 17, 2026	43.20	43.30	43.15	43.20	43.20	-	28,237
Apr 16, 2026	43.70	43.70	43.20	43.20	43.20	-0.58%	14,615
Apr 15, 2026	43.85	43.85	43.10	43.45	43.45	-0.11%	22,167
Apr 14, 2026	43.70	43.70	43.25	43.50	43.50	0.58%	16,575
Apr 13, 2026	43.05	43.30	43.05	43.25	43.25	0.46%	21,185
Apr 10, 2026	43.85	43.85	42.85	43.05	43.05	-0.23%	31,045
Apr 9, 2026	42.70	43.20	42.65	43.15	43.15	-0.23%	24,263
Apr 8, 2026	42.65	43.25	42.50	43.25	43.25	1.53%	38,533
Apr 7, 2026	42.55	42.60	42.50	42.60	42.60	-	24,006
Apr 2, 2026	42.40	43.25	42.40	42.60	42.60	-	26,829
Apr 1, 2026	42.55	43.20	42.55	42.60	42.60	0.12%	53,257
Mar 31, 2026	43.30	43.35	42.35	42.55	42.55	-0.93%	24,490
Mar 30, 2026	42.50	42.95	42.30	42.95	42.95	0.59%	14,039
Mar 27, 2026	42.50	43.00	42.50	42.70	42.70	-0.35%	37,518
Mar 26, 2026	42.75	43.00	42.50	42.85	42.85	0.59%	12,649
Mar 25, 2026	42.50	43.80	42.50	42.60	42.60	0.24%	35,622
Mar 24, 2026	42.25	42.50	42.20	42.50	42.50	0.59%	10,232
Mar 23, 2026	43.70	43.70	41.50	42.25	42.25	-0.24%	52,409
Mar 20, 2026	42.30	42.35	42.20	42.35	42.35	0.12%	16,346
Mar 19, 2026	42.00	42.30	41.90	42.30	42.30	-0.12%	20,852
Mar 18, 2026	42.25	42.35	41.60	42.35	42.35	0.24%	51,877