TPEX:4530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.00	25.50	25.00	25.00	25.00	0.60%	7,733
May 28, 2026	24.55	24.85	23.10	24.85	24.85	-0.60%	18,369
May 27, 2026	25.00	25.00	25.00	25.00	25.00	-1.96%	6,008
May 26, 2026	24.50	25.50	24.30	25.50	25.50	1.59%	9,808
May 25, 2026	25.50	26.00	25.10	25.10	25.10	-3.28%	9,874
May 22, 2026	25.20	25.95	25.20	25.95	25.95	2.98%	2,079
May 21, 2026	25.25	25.25	25.15	25.20	25.20	-	7,004
May 20, 2026	25.20	25.20	25.20	25.20	25.20	-0.40%	1,010
May 18, 2026	25.90	26.20	24.30	25.30	25.30	-3.44%	28,238
May 15, 2026	25.30	26.20	25.30	26.20	26.20	3.35%	7,177
May 14, 2026	26.05	26.95	25.35	25.35	25.35	-2.50%	8,315
May 13, 2026	26.20	26.25	26.00	26.00	26.00	-0.95%	14,011
May 12, 2026	26.20	26.25	25.10	26.25	26.25	3.14%	22,169
May 11, 2026	26.40	26.40	25.45	25.45	25.45	-	7,695
May 8, 2026	25.00	25.45	24.50	25.45	25.45	0.20%	6,091
May 7, 2026	25.35	25.40	25.35	25.40	25.40	-	6,172
May 6, 2026	25.40	25.40	25.40	25.40	25.40	3.25%	4,517
May 5, 2026	24.90	25.00	24.50	24.60	24.60	-1.99%	27,237
May 4, 2026	25.65	25.70	24.90	25.10	25.10	1.01%	31,670
Apr 30, 2026	24.85	25.60	24.85	24.85	24.85	-9.96%	205,907
Apr 29, 2026	27.10	27.60	27.10	27.60	27.60	1.10%	2,122
Apr 28, 2026	27.80	27.80	27.30	27.30	27.30	-0.73%	17,191
Apr 27, 2026	27.10	28.00	27.00	27.50	27.50	-0.72%	22,309
Apr 24, 2026	27.70	27.90	27.70	27.70	27.70	-	12,348
Apr 23, 2026	27.80	27.80	27.40	27.70	27.70	-2.46%	4,481
Apr 22, 2026	28.50	28.50	27.70	28.40	28.40	-	23,981
Apr 21, 2026	28.35	28.70	27.20	28.40	28.40	0.18%	54,262
Apr 20, 2026	28.35	28.35	28.35	28.35	28.35	1.25%	2,604
Apr 17, 2026	28.05	28.35	27.90	28.00	28.00	-1.93%	15,651
Apr 16, 2026	28.40	28.55	28.00	28.55	28.55	0.53%	8,718
Apr 15, 2026	28.50	28.70	27.50	28.40	28.40	0.35%	26,208
Apr 14, 2026	28.25	28.35	27.60	28.30	28.30	0.71%	8,136
Apr 13, 2026	29.40	29.40	27.85	28.10	28.10	0.90%	17,795
Apr 10, 2026	27.65	28.30	27.15	27.85	27.85	-1.59%	21,406
Apr 9, 2026	28.40	29.15	27.40	28.30	28.30	1.25%	36,424
Apr 8, 2026	28.45	28.55	27.95	27.95	27.95	-1.76%	27,494
Apr 7, 2026	31.35	31.35	28.40	28.45	28.45	-2.90%	35,223
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