TPEX:4537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	60.90	61.20	60.40	60.80	60.80	-0.49%	121,416
Jan 20, 2026	62.00	62.00	60.30	61.10	61.10	-1.77%	328,822
Jan 19, 2026	60.40	64.00	56.00	62.20	62.20	2.81%	921,383
Jan 16, 2026	61.10	61.10	59.70	60.50	60.50	-0.49%	152,868
Jan 15, 2026	62.00	63.10	60.60	60.80	60.80	-3.34%	234,401
Jan 14, 2026	59.00	65.10	58.80	62.90	62.90	4.83%	425,778
Jan 13, 2026	61.40	61.90	58.10	60.00	60.00	-2.28%	315,223
Jan 12, 2026	60.00	63.70	59.00	61.40	61.40	3.02%	378,141
Jan 9, 2026	59.60	59.80	56.30	59.60	59.60	0.68%	442,622
Jan 8, 2026	61.20	61.40	57.80	59.20	59.20	-3.27%	426,762
Jan 7, 2026	61.70	61.70	59.00	61.20	61.20	-0.65%	493,786
Jan 6, 2026	69.10	70.30	57.50	61.60	61.60	-10.20%	821,214
Jan 5, 2026	61.70	70.20	61.00	68.60	68.60	11.54%	1,247,534
Jan 2, 2026	55.20	65.00	55.00	61.50	61.50	13.47%	733,564
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