TPEX:4537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	52.00	55.50	51.80	54.20	54.20	5.24%	373,218
Dec 30, 2025	50.30	52.40	50.10	51.50	51.50	0.98%	214,335
Dec 29, 2025	50.80	51.20	50.00	51.00	51.00	-	169,645
Dec 26, 2025	51.20	51.20	49.90	51.00	51.00	-0.39%	209,899
Dec 24, 2025	50.20	52.10	49.70	51.20	51.20	2.81%	469,112
Dec 23, 2025	48.80	50.10	48.65	49.80	49.80	2.05%	143,420
Dec 22, 2025	48.65	48.80	48.05	48.80	48.80	2.52%	248,213
Dec 19, 2025	48.50	48.50	47.40	47.60	47.60	-0.83%	103,717
Dec 18, 2025	46.90	50.30	46.90	48.00	48.00	-0.93%	37,371
Dec 17, 2025	50.20	50.20	46.15	48.45	48.45	-0.21%	149,456
Dec 16, 2025	46.90	50.60	46.60	48.55	48.55	3.85%	429,096
Dec 15, 2025	43.70	47.20	43.20	46.75	46.75	8.34%	446,353
Dec 12, 2025	43.30	43.35	41.40	43.15	43.15	-0.35%	195,889
Dec 11, 2025	41.40	43.30	41.20	43.30	43.30	1.88%	85,225
Dec 10, 2025	39.90	42.50	39.90	42.50	42.50	4.68%	93,292
Dec 9, 2025	42.00	42.20	40.05	40.60	40.60	-1.10%	144,781
Dec 8, 2025	40.05	41.20	39.85	41.05	41.05	2.50%	205,452
Dec 5, 2025	39.15	40.05	38.90	40.05	40.05	1.78%	200,016
Dec 4, 2025	39.35	39.35	37.50	39.35	39.35	2.21%	26,222
Dec 3, 2025	39.00	39.55	37.60	38.50	38.50	-0.77%	78,360
Dec 2, 2025	38.95	39.15	35.35	38.80	38.80	0.39%	598,843
Dec 1, 2025	38.85	39.00	37.85	38.65	38.65	-1.40%	130,469
Nov 28, 2025	38.75	39.35	38.10	39.20	39.20	1.16%	189,587
Nov 27, 2025	38.85	38.85	37.05	38.75	38.75	0.13%	123,171
Nov 26, 2025	39.00	39.45	37.60	38.70	38.70	0.78%	32,390
Nov 25, 2025	38.30	39.25	37.35	38.40	38.40	0.39%	16,140
Nov 24, 2025	36.70	38.50	36.70	38.25	38.25	-	11,018
Nov 21, 2025	38.50	38.50	36.35	38.25	38.25	-0.65%	80,112
Nov 20, 2025	36.95	38.65	36.80	38.50	38.50	4.19%	26,728
Nov 19, 2025	37.95	37.95	36.05	36.95	36.95	-2.51%	227,290
Nov 18, 2025	37.35	38.10	37.20	37.90	37.90	-0.13%	20,802
Nov 17, 2025	37.40	38.45	37.30	37.95	37.95	1.47%	181,451
Nov 14, 2025	37.40	39.25	37.40	37.40	37.40	-4.71%	27,504
Nov 13, 2025	38.15	39.25	37.35	39.25	39.25	3.43%	21,712
Nov 12, 2025	37.45	38.10	37.15	37.95	37.95	-0.39%	42,333
Nov 11, 2025	38.15	38.65	37.45	38.10	38.10	0.66%	88,147
Nov 10, 2025	38.35	38.55	37.85	37.85	37.85	-1.69%	36,502
Nov 7, 2025	39.00	39.00	38.05	38.50	38.50	-	100,780
Nov 6, 2025	39.00	40.00	38.00	38.50	38.50	-1.28%	117,905
Nov 5, 2025	37.45	39.25	37.35	39.00	39.00	4.14%	46,804
Nov 4, 2025	37.50	38.75	36.85	37.45	37.45	0.13%	35,355
Nov 3, 2025	37.95	37.95	36.10	37.40	37.40	-1.19%	28,742
Oct 31, 2025	36.85	37.95	36.85	37.85	37.85	0.53%	78,567
Oct 30, 2025	37.75	37.75	36.85	37.65	37.65	-0.53%	36,507
Oct 29, 2025	37.95	37.95	36.55	37.85	37.85	0.53%	41,117
Oct 28, 2025	38.25	38.25	37.65	37.65	37.65	-1.18%	62,918
Oct 27, 2025	38.25	38.30	37.70	38.10	38.10	-0.39%	66,977
Oct 23, 2025	35.95	38.30	35.95	38.25	38.25	4.94%	36,568
Oct 22, 2025	37.00	37.05	35.95	36.45	36.45	1.25%	31,046
Oct 21, 2025	35.95	36.35	35.85	36.00	36.00	-0.41%	100,500