TPEX:4527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	45.05	45.10	44.80	44.80	44.80	-0.44%	23,713
Oct 21, 2026	45.00	45.05	45.00	45.00	45.00	0.45%	9,541
Oct 20, 2026	45.00	45.20	44.80	44.80	44.80	-0.44%	17,878
Oct 19, 2026	45.10	45.30	45.00	45.00	45.00	-0.22%	19,418
Oct 16, 2026	44.70	45.30	44.70	45.10	45.10	0.45%	30,276
Oct 15, 2026	44.85	44.90	44.55	44.90	44.90	-0.22%	27,316
Oct 14, 2026	44.95	45.10	44.85	45.00	45.00	-0.22%	41,466
Oct 13, 2026	45.20	45.45	44.00	45.10	45.10	-1.10%	53,328
Oct 12, 2026	42.55	46.30	42.50	45.60	45.60	1.33%	56,020
Oct 8, 2026	45.00	45.00	44.90	45.00	45.00	-	29,366
Oct 7, 2026	44.40	45.95	44.40	45.00	45.00	-0.98%	34,536
Sep 29, 2026	45.06	45.44	45.06	45.44	45.44	0.12%	14,633
Sep 24, 2026	45.56	45.56	45.28	45.39	45.39	-0.12%	6,318
Sep 23, 2026	45.33	45.44	45.33	45.44	45.44	0.25%	11,089
Sep 22, 2026	45.22	45.56	45.22	45.33	45.33	0.12%	18,081
Sep 21, 2026	46.00	46.00	45.28	45.28	45.28	0.12%	7,724
Sep 18, 2026	45.22	45.28	45.22	45.22	45.22	-	11,970
Sep 17, 2026	45.22	45.22	45.06	45.22	45.22	-0.25%	18,945
Sep 16, 2026	45.33	45.39	45.33	45.33	45.33	-	9,925
Sep 15, 2026	45.56	45.56	45.00	45.33	45.33	-0.49%	18,908
Sep 14, 2026	45.56	45.61	45.44	45.56	45.56	-	22,677
Sep 11, 2026	45.11	45.56	45.11	45.56	45.56	0.61%	26,231
Sep 10, 2026	45.22	45.33	45.17	45.28	45.28	0.12%	23,752
Sep 9, 2026	44.72	45.44	44.56	45.22	45.22	-0.61%	31,545
Sep 8, 2026	45.50	45.50	45.28	45.50	45.50	0.12%	8,573
Sep 7, 2026	45.44	45.44	45.44	45.44	45.44	0.25%	2,583
Sep 4, 2026	45.11	45.33	45.11	45.33	45.33	0.49%	17,455
Sep 3, 2026	45.22	45.22	45.06	45.11	45.11	-0.25%	33,251
Sep 2, 2026	45.28	45.33	45.11	45.22	45.22	-0.12%	31,501
Sep 1, 2026	45.22	45.28	45.00	45.28	45.28	-1.93%	64,064
Aug 31, 2026	45.56	46.17	45.56	46.17	46.17	1.34%	6,570
Aug 28, 2026	45.67	45.67	45.56	45.56	45.56	0.37%	5,638
Aug 27, 2026	45.67	45.78	45.39	45.39	45.39	-0.97%	18,900
Aug 26, 2026	45.61	45.89	45.28	45.83	45.83	0.49%	29,734
Aug 25, 2026	45.61	45.61	45.28	45.61	45.61	-	11,754
Aug 24, 2026	45.22	45.61	45.06	45.61	45.61	-	9,936
Aug 21, 2026	45.22	45.67	45.06	45.61	45.61	0.86%	25,846
Aug 20, 2026	45.44	45.44	45.00	45.22	45.22	-0.49%	16,245
Aug 19, 2026	45.39	45.44	45.39	45.44	45.44	-0.24%	6,300
Aug 18, 2026	45.67	45.83	45.50	45.56	45.56	-0.12%	10,298
Aug 17, 2026	45.78	47.11	44.89	45.61	45.61	-0.48%	111,754
Aug 14, 2026	45.39	45.83	45.33	45.83	45.83	0.98%	13,918
Aug 13, 2026	45.72	45.72	45.39	45.39	45.39	-0.37%	19,153
Aug 12, 2026	45.56	45.56	45.17	45.56	45.56	-	19,407
Aug 11, 2026	45.11	45.61	45.11	45.56	45.56	0.99%	19,593
Aug 10, 2026	44.44	45.72	44.44	45.11	45.11	2.53%	43,616
Aug 7, 2026	44.00	44.39	43.94	44.00	44.00	-1.00%	17,356
Aug 6, 2026	44.11	45.33	43.94	44.44	44.44	1.65%	49,015
Aug 5, 2026	43.78	43.78	43.33	43.72	43.72	-	9,911
Aug 4, 2026	43.72	43.72	43.72	43.72	43.72	0.90%	1,822