TPEX:4533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.40	31.50	30.70	31.05	31.05	-0.64%	1,723,956
Feb 10, 2026	32.20	32.70	30.80	31.25	31.25	-3.25%	3,567,977
Feb 9, 2026	33.65	34.00	32.20	32.30	32.30	-1.67%	3,551,542
Feb 6, 2026	33.55	33.85	32.30	32.85	32.85	-2.95%	2,989,168
Feb 5, 2026	35.45	35.50	33.85	33.85	33.85	-6.62%	5,875,269
Feb 4, 2026	35.70	36.90	35.20	36.25	36.25	0.97%	5,394,861
Feb 3, 2026	38.00	38.15	35.80	35.90	35.90	-2.58%	9,773,816
Feb 2, 2026	36.10	38.55	35.45	36.85	36.85	0.14%	12,474,368
Jan 30, 2026	38.70	38.95	36.50	36.80	36.80	-4.91%	13,140,890
Jan 29, 2026	40.90	41.85	37.85	38.70	38.70	-6.18%	26,833,648
Jan 28, 2026	41.00	41.80	40.00	41.25	41.25	8.55%	41,882,243
Jan 27, 2026	36.70	39.80	36.60	38.00	38.00	3.54%	18,312,650
Jan 26, 2026	35.70	38.20	34.25	36.70	36.70	4.86%	23,458,390
Jan 23, 2026	35.35	36.15	32.50	35.00	35.00	-0.99%	30,951,769
Jan 22, 2026	31.70	35.35	31.50	35.35	35.35	9.95%	48,391,536
Jan 21, 2026	29.40	32.15	29.40	32.15	32.15	9.91%	10,622,262
Jan 20, 2026	29.70	30.00	29.05	29.25	29.25	-2.50%	5,274,524
Jan 19, 2026	31.10	31.50	29.05	30.00	30.00	-1.15%	28,410,830
Jan 16, 2026	27.80	30.35	27.75	30.35	30.35	9.96%	15,624,244
Jan 15, 2026	26.75	27.60	26.00	27.60	27.60	9.96%	14,844,600
Jan 14, 2026	23.00	25.10	22.85	25.10	25.10	9.85%	6,122,549
Jan 13, 2026	23.10	23.20	22.45	22.85	22.85	0.88%	1,098,673
Jan 12, 2026	22.30	22.70	22.20	22.65	22.65	2.03%	1,413,732
Jan 9, 2026	22.65	22.70	21.70	22.20	22.20	-0.67%	479,663
Jan 8, 2026	22.90	23.00	22.25	22.35	22.35	1.59%	1,144,511
Jan 7, 2026	21.60	22.60	21.60	22.00	22.00	2.09%	1,168,029
Jan 6, 2026	21.60	22.00	21.50	21.55	21.55	1.41%	529,273
Jan 5, 2026	22.75	22.75	21.10	21.25	21.25	-4.71%	1,283,278
Jan 2, 2026	21.90	22.65	21.90	22.30	22.30	1.83%	827,022
Dec 31, 2025	21.70	22.30	21.65	21.90	21.90	0.92%	617,534
Dec 30, 2025	22.05	22.05	21.40	21.70	21.70	-1.59%	496,177
Dec 29, 2025	21.90	22.30	21.75	22.05	22.05	1.61%	440,834
Dec 26, 2025	22.20	22.20	21.60	21.70	21.70	-1.14%	736,696
Dec 24, 2025	22.15	22.50	21.90	21.95	21.95	0.46%	527,414
Dec 23, 2025	21.95	22.25	21.80	21.85	21.85	0.46%	709,994
Dec 22, 2025	21.40	21.95	21.40	21.75	21.75	1.64%	338,833
Dec 19, 2025	21.45	21.60	21.30	21.40	21.40	0.47%	367,670
Dec 18, 2025	22.40	22.40	21.15	21.30	21.30	-2.07%	716,544
Dec 17, 2025	22.30	22.30	21.70	21.75	21.75	-1.14%	481,854
Dec 16, 2025	22.60	22.60	21.70	22.00	22.00	-1.79%	503,310
Dec 15, 2025	22.20	22.45	21.70	22.40	22.40	0.90%	374,874
Dec 12, 2025	22.20	22.75	22.15	22.20	22.20	0.45%	460,576
Dec 11, 2025	22.50	22.70	22.00	22.10	22.10	-1.78%	778,399
Dec 10, 2025	23.20	23.20	22.40	22.50	22.50	-2.81%	1,400,579
Dec 9, 2025	22.85	23.25	22.55	23.15	23.15	1.31%	1,364,528
Dec 8, 2025	23.15	23.30	22.65	22.85	22.85	-3.38%	2,218,760
Dec 5, 2025	22.75	24.60	22.55	23.65	23.65	5.58%	12,868,237
Dec 4, 2025	21.25	22.90	21.20	22.40	22.40	6.41%	3,047,076
Dec 3, 2025	21.00	21.20	20.90	21.05	21.05	0.48%	258,835
Dec 2, 2025	21.20	21.30	20.90	20.95	20.95	-0.95%	410,045