TPEX:4534 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.05	24.05	23.05	23.95	23.95	-0.42%	649,649
May 7, 2026	24.00	24.50	23.60	24.05	24.05	0.63%	745,111
May 6, 2026	24.60	24.60	23.60	23.90	23.90	-1.85%	787,376
May 5, 2026	23.90	24.75	23.90	24.35	24.35	1.88%	587,670
May 4, 2026	24.50	25.40	23.90	23.90	23.90	-2.25%	712,072
Apr 30, 2026	25.00	25.45	24.00	24.45	24.45	-4.12%	702,052
Apr 29, 2026	25.00	26.40	24.50	25.50	25.50	4.51%	1,192,281
Apr 28, 2026	23.70	24.65	23.50	24.40	24.40	3.17%	650,215
Apr 27, 2026	24.55	24.60	22.80	23.65	23.65	-2.87%	689,604
Apr 24, 2026	24.50	25.15	23.50	24.35	24.35	-0.61%	698,212
Apr 23, 2026	26.30	26.30	23.90	24.50	24.50	-5.41%	1,270,639
Apr 22, 2026	26.20	26.30	25.50	25.90	25.90	-1.15%	823,258
Apr 21, 2026	27.00	27.40	26.15	26.20	26.20	-2.06%	863,978
Apr 20, 2026	26.35	27.60	26.10	26.75	26.75	1.71%	1,072,300
Apr 17, 2026	26.25	27.25	26.20	26.30	26.30	-1.13%	897,392
Apr 16, 2026	26.30	27.50	26.10	26.60	26.60	0.38%	1,061,100
Apr 15, 2026	27.55	27.65	26.50	26.50	26.50	-5.36%	1,874,873
Apr 14, 2026	29.40	29.40	27.50	28.00	28.00	-4.76%	2,542,579
Apr 13, 2026	28.40	29.40	27.90	29.40	29.40	9.91%	5,042,828
Apr 10, 2026	24.40	26.75	24.05	26.75	26.75	9.86%	1,635,678
Apr 9, 2026	23.50	24.50	23.20	24.35	24.35	4.28%	848,972
Apr 8, 2026	23.55	23.55	22.80	23.35	23.35	2.86%	720,210
Apr 7, 2026	23.10	23.55	22.50	22.70	22.70	-1.73%	506,962
Apr 2, 2026	23.50	24.15	22.95	23.10	23.10	-1.28%	581,074
Apr 1, 2026	24.10	24.30	23.25	23.40	23.40	1.30%	474,831
Mar 31, 2026	24.65	24.90	22.95	23.10	23.10	-7.23%	1,113,073
Mar 30, 2026	24.65	25.80	24.65	24.90	24.90	-1.97%	665,552
Mar 27, 2026	25.30	26.30	24.00	25.40	25.40	0.40%	1,135,055
Mar 26, 2026	26.20	26.50	24.70	25.30	25.30	-2.69%	1,429,099
Mar 25, 2026	26.25	26.75	25.85	26.00	26.00	-0.95%	884,953
Mar 24, 2026	29.35	29.35	25.50	26.25	26.25	-7.24%	2,469,239
Mar 23, 2026	28.70	30.10	28.10	28.30	28.30	-1.05%	3,120,279
Mar 20, 2026	26.00	28.60	26.00	28.60	28.60	10.00%	1,798,467
Mar 19, 2026	27.35	27.40	25.85	26.00	26.00	-5.45%	1,914,552
Mar 18, 2026	27.60	28.65	27.20	27.50	27.50	-1.96%	1,420,810
Mar 17, 2026	29.70	29.70	27.80	28.05	28.05	-6.66%	2,450,474
Mar 16, 2026	30.50	30.50	29.70	30.05	30.05	1.86%	1,386,956
Mar 13, 2026	27.65	29.50	27.65	29.50	29.50	0.68%	935,405
Mar 12, 2026	29.20	29.40	28.00	29.30	29.30	3.35%	1,237,783
Mar 11, 2026	24.75	28.35	24.75	28.35	28.35	9.88%	993,518
Mar 10, 2026	27.35	27.35	25.50	25.80	25.80	-1.15%	803,590
Mar 9, 2026	26.10	26.20	26.10	26.10	26.10	-10.00%	1,301,774
Mar 6, 2026	28.30	29.35	28.30	29.00	29.00	-1.02%	588,347
Mar 5, 2026	28.90	30.00	27.80	29.30	29.30	5.21%	1,428,361
Mar 4, 2026	28.80	28.80	26.30	27.85	27.85	-4.30%	1,759,564
Mar 3, 2026	30.60	30.60	28.75	29.10	29.10	-6.43%	2,231,170
Mar 2, 2026	28.85	32.30	28.00	31.10	31.10	5.42%	6,885,436
Feb 26, 2026	30.70	30.70	28.10	29.50	29.50	2.25%	6,777,906
Feb 25, 2026	28.85	28.85	28.85	28.85	28.85	9.90%	2,324,671
Feb 24, 2026	26.25	26.25	26.25	26.25	26.25	9.83%	1,178,784