TPEX:4530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.95	29.95	28.20	29.30	29.30	1.03%	33,413
Apr 1, 2026	28.60	29.50	28.60	29.00	29.00	3.20%	3,400
Mar 31, 2026	27.30	28.55	27.30	28.10	28.10	-0.18%	12,033
Mar 30, 2026	28.05	28.15	26.10	28.15	28.15	-0.18%	28,653
Mar 27, 2026	28.95	28.95	26.10	28.20	28.20	-2.59%	51,292
Mar 26, 2026	28.80	28.95	28.00	28.95	28.95	0.70%	74,057
Mar 25, 2026	29.50	29.50	28.75	28.75	28.75	-	4,902
Mar 24, 2026	30.80	30.80	28.75	28.75	28.75	-3.52%	3,091
Mar 23, 2026	29.00	29.80	28.00	29.80	29.80	2.76%	18,080
Mar 20, 2026	30.20	30.20	29.00	29.00	29.00	-	5,055
Mar 19, 2026	29.25	29.25	29.00	29.00	29.00	2.29%	15,162
Mar 18, 2026	30.40	30.40	27.70	28.35	28.35	-6.90%	55,157
Mar 17, 2026	30.75	30.75	29.55	30.45	30.45	-3.03%	27,546
Mar 16, 2026	30.50	31.60	29.95	31.40	31.40	-0.32%	30,109
Mar 13, 2026	28.60	31.50	28.55	31.50	31.50	9.95%	16,401
Mar 12, 2026	28.55	28.65	28.55	28.65	28.65	0.17%	5,084
Mar 11, 2026	28.60	28.60	28.60	28.60	28.60	2.88%	1,293
Mar 10, 2026	27.85	27.85	27.80	27.80	27.80	-2.97%	9,911
Mar 9, 2026	28.65	28.65	28.65	28.65	28.65	-0.17%	5,638
Mar 6, 2026	28.60	28.70	28.60	28.70	28.70	0.53%	6,086
Mar 4, 2026	28.55	28.55	28.50	28.55	28.55	-0.35%	5,121
Mar 3, 2026	28.65	28.65	28.65	28.65	28.65	-0.87%	1,849
Feb 25, 2026	27.60	28.90	27.60	28.90	28.90	4.71%	5,323
Feb 24, 2026	27.60	27.70	27.60	27.60	27.60	-2.47%	16,439
Feb 23, 2026	28.30	28.30	28.25	28.30	28.30	-	9,044
Feb 11, 2026	28.30	28.30	28.30	28.30	28.30	-	4,062
Feb 10, 2026	28.95	28.95	28.00	28.30	28.30	-2.41%	47,437
Feb 9, 2026	28.80	29.00	28.80	29.00	29.00	0.69%	15,026
Feb 6, 2026	28.90	29.00	28.80	28.80	28.80	-0.35%	13,313
Feb 5, 2026	27.90	29.25	27.60	28.90	28.90	3.21%	27,216
Feb 4, 2026	28.00	28.00	28.00	28.00	28.00	-0.53%	2,701
Feb 3, 2026	28.20	28.20	28.15	28.15	28.15	-0.18%	11,703
Feb 2, 2026	28.45	28.45	28.00	28.20	28.20	-1.91%	19,223
Jan 30, 2026	28.50	29.50	28.50	28.75	28.75	-2.87%	7,518
Jan 29, 2026	30.00	30.00	28.75	29.60	29.60	-1.33%	15,379
Jan 28, 2026	30.15	30.15	29.60	30.00	30.00	1.69%	14,790
Jan 27, 2026	29.50	29.50	29.35	29.50	29.50	-1.50%	7,611
Jan 26, 2026	29.95	29.95	29.95	29.95	29.95	0.67%	1,096
Jan 23, 2026	29.90	29.90	29.75	29.75	29.75	-0.50%	12,779
Jan 22, 2026	29.30	30.00	29.15	29.90	29.90	1.18%	19,388
Jan 21, 2026	29.55	29.90	29.50	29.55	29.55	-	10,466
Jan 20, 2026	30.00	30.25	29.55	29.55	29.55	-1.66%	23,251
Jan 19, 2026	28.30	30.20	27.75	30.05	30.05	8.29%	43,147
Jan 16, 2026	27.70	29.85	27.50	27.75	27.75	-2.63%	37,171
Jan 15, 2026	28.95	29.85	28.50	28.50	28.50	1.79%	5,874
Jan 14, 2026	27.30	28.00	27.05	28.00	28.00	2.56%	23,569
Jan 13, 2026	28.05	28.05	27.30	27.30	27.30	-0.73%	14,410
Jan 12, 2026	27.50	27.50	27.50	27.50	27.50	-3.51%	10,420
Jan 9, 2026	26.95	29.25	26.90	28.50	28.50	5.75%	21,526
Jan 8, 2026	27.10	27.10	26.95	26.95	26.95	-0.19%	9,099