TPEX:4528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.70	17.80	17.60	17.80	17.80	0.28%	6,221
Mar 26, 2026	17.80	17.80	17.50	17.75	17.75	1.43%	31,595
Mar 25, 2026	17.55	17.55	17.50	17.50	17.50	-	8,750
Mar 24, 2026	17.30	17.50	17.25	17.50	17.50	0.86%	34,341
Mar 23, 2026	17.50	17.50	17.25	17.35	17.35	-3.07%	56,642
Mar 20, 2026	18.50	18.50	17.90	17.90	17.90	-3.24%	60,328
Mar 19, 2026	18.75	18.75	18.50	18.50	18.50	-1.33%	21,759
Mar 18, 2026	18.75	18.85	18.75	18.75	18.75	-1.06%	16,633
Mar 17, 2026	18.80	19.05	18.65	18.95	18.95	0.80%	8,026
Mar 16, 2026	18.85	19.15	18.80	18.80	18.80	0.27%	15,256
Mar 13, 2026	18.75	19.05	18.70	18.75	18.75	0.27%	17,249
Mar 12, 2026	19.00	19.00	18.50	18.70	18.70	-0.53%	16,972
Mar 11, 2026	18.35	18.80	18.10	18.80	18.80	2.45%	17,385
Mar 10, 2026	18.50	18.60	18.20	18.35	18.35	1.10%	25,699
Mar 9, 2026	18.10	18.15	18.05	18.15	18.15	-0.55%	9,799
Mar 6, 2026	18.40	18.40	18.25	18.25	18.25	-0.54%	11,490
Mar 5, 2026	18.80	19.10	18.35	18.35	18.35	-0.54%	17,756
Mar 4, 2026	18.75	18.75	18.30	18.45	18.45	-1.60%	26,656
Mar 3, 2026	19.00	19.00	18.65	18.75	18.75	-1.32%	33,278
Mar 2, 2026	19.10	19.10	19.00	19.00	19.00	-0.26%	25,893
Feb 26, 2026	19.20	19.20	19.05	19.05	19.05	-1.04%	16,365
Feb 25, 2026	19.15	19.60	19.10	19.25	19.25	0.52%	42,217
Feb 24, 2026	19.70	19.70	19.15	19.15	19.15	-1.29%	26,376
Feb 23, 2026	19.95	19.95	19.30	19.40	19.40	-0.51%	27,729
Feb 11, 2026	19.50	19.50	19.25	19.50	19.50	0.78%	23,668
Feb 10, 2026	19.45	19.45	19.35	19.35	19.35	-0.51%	16,636
Feb 9, 2026	19.65	19.75	19.45	19.45	19.45	-1.77%	47,894
Feb 6, 2026	19.55	19.80	19.55	19.80	19.80	-0.25%	14,008
Feb 5, 2026	19.75	20.15	19.75	19.85	19.85	0.51%	38,672
Feb 4, 2026	20.20	20.30	19.75	19.75	19.75	-1.74%	62,346
Feb 3, 2026	20.10	20.75	20.00	20.10	20.10	-	28,505
Feb 2, 2026	20.40	20.90	20.00	20.10	20.10	-2.43%	64,567
Jan 30, 2026	20.70	20.95	20.40	20.60	20.60	-2.83%	121,419
Jan 29, 2026	19.25	21.30	19.25	21.20	21.20	9.28%	257,507
Jan 28, 2026	19.60	19.60	19.10	19.40	19.40	-1.02%	75,145
Jan 27, 2026	19.95	19.95	19.55	19.60	19.60	-2.24%	60,175
Jan 26, 2026	20.00	20.25	20.00	20.05	20.05	-0.99%	47,242
Jan 23, 2026	20.55	20.55	20.25	20.25	20.25	-1.70%	53,375
Jan 22, 2026	21.55	21.60	20.50	20.60	20.60	-3.51%	139,222
Jan 21, 2026	22.00	22.70	20.55	21.35	21.35	-1.39%	471,420
Jan 20, 2026	20.75	21.65	20.25	21.65	21.65	9.90%	533,644
Jan 19, 2026	18.05	19.70	18.05	19.70	19.70	9.75%	301,718
Jan 16, 2026	17.65	17.95	17.55	17.95	17.95	1.70%	90,552
Jan 15, 2026	17.60	17.70	17.45	17.65	17.65	1.15%	29,805
Jan 14, 2026	17.20	17.45	17.10	17.45	17.45	1.75%	32,288
Jan 13, 2026	17.95	17.95	17.00	17.15	17.15	2.39%	85,580
Jan 12, 2026	16.80	17.00	16.75	16.75	16.75	1.52%	16,091
Jan 9, 2026	16.55	16.60	16.35	16.50	16.50	0.30%	18,261
Jan 8, 2026	16.50	16.95	16.40	16.45	16.45	0.61%	32,253
Jan 7, 2026	16.50	16.55	16.30	16.35	16.35	-0.30%	52,340