TPEX:4534 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	32.90	33.90	32.55	33.60	33.60	2.13%	474,337
Jul 8, 2026	32.90	33.55	32.15	32.90	32.90	-	894,119
Jul 7, 2026	36.10	36.30	32.80	32.90	32.90	-8.86%	2,180,227
Jul 6, 2026	34.30	37.70	34.30	36.10	36.10	5.25%	4,010,474
Jul 3, 2026	33.45	35.00	32.00	34.30	34.30	0.59%	2,438,734
Jul 2, 2026	30.15	34.10	30.00	34.10	34.10	10.00%	3,365,805
Jul 1, 2026	30.80	31.60	30.00	31.00	31.00	2.31%	687,879
Jun 30, 2026	29.45	30.90	29.45	30.30	30.30	3.24%	641,905
Jun 29, 2026	29.65	30.35	29.10	29.35	29.35	-1.18%	607,190
Jun 26, 2026	31.00	31.00	28.10	29.70	29.70	-4.50%	1,525,812
Jun 25, 2026	32.10	32.10	31.00	31.10	31.10	-2.35%	781,115
Jun 24, 2026	31.65	32.65	31.30	31.85	31.85	-1.70%	910,134
Jun 23, 2026	34.00	34.00	31.40	32.40	32.40	-4.14%	1,588,706
Jun 22, 2026	34.30	35.90	33.60	33.80	33.80	0.45%	3,067,707
Jun 18, 2026	33.10	34.10	32.95	33.65	33.65	-	1,129,101
Jun 17, 2026	32.00	33.80	32.00	33.65	33.65	4.18%	1,419,610
Jun 16, 2026	33.60	35.50	32.15	32.30	32.30	-9.27%	4,205,923
Jun 15, 2026	34.95	36.30	34.95	35.60	35.60	7.88%	6,481,070
Jun 12, 2026	31.00	33.00	29.55	33.00	33.00	10.00%	3,679,158
Jun 11, 2026	30.35	30.35	28.35	30.00	30.00	-4.76%	4,604,001
Jun 10, 2026	34.95	36.00	31.50	31.50	31.50	-10.00%	6,936,191
Jun 9, 2026	32.30	35.00	31.30	35.00	35.00	9.89%	5,550,354
Jun 8, 2026	30.00	32.90	29.95	31.85	31.85	-3.92%	3,536,066
Jun 5, 2026	34.20	34.75	29.90	33.15	33.15	4.74%	8,292,460
Jun 4, 2026	29.00	31.65	28.00	31.65	31.65	9.90%	5,303,016
Jun 3, 2026	27.10	29.60	27.00	28.80	28.80	6.67%	2,473,810
Jun 2, 2026	27.35	27.45	26.50	27.00	27.00	-1.64%	1,453,432
Jun 1, 2026	29.20	29.85	27.00	27.45	27.45	-2.66%	3,508,365
May 29, 2026	26.85	28.20	26.50	28.20	28.20	9.94%	4,334,322
May 28, 2026	25.80	27.40	25.25	25.65	25.65	-0.39%	1,228,526
May 27, 2026	26.75	27.00	25.25	25.75	25.75	-3.20%	1,457,021
May 26, 2026	27.90	27.90	25.45	26.60	26.60	-0.19%	2,346,891
May 25, 2026	25.60	26.65	24.70	26.65	26.65	9.90%	3,232,705
May 22, 2026	22.40	24.25	22.40	24.25	24.25	9.98%	971,486
May 21, 2026	22.20	22.35	22.00	22.05	22.05	1.38%	300,083
May 20, 2026	22.00	22.05	21.70	21.75	21.75	-1.14%	307,224
May 19, 2026	22.80	22.80	21.85	22.00	22.00	-2.22%	418,871
May 18, 2026	22.30	22.80	21.70	22.50	22.50	-1.32%	488,541
May 15, 2026	23.30	24.15	22.20	22.80	22.80	-2.56%	619,370
May 14, 2026	23.50	23.50	22.20	23.40	23.40	2.18%	622,509
May 13, 2026	23.65	23.65	22.80	22.90	22.90	-2.14%	512,854
May 12, 2026	23.05	23.90	22.75	23.40	23.40	1.52%	774,225
May 11, 2026	23.90	23.90	23.00	23.05	23.05	-3.76%	912,427
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