TPEX:4544 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	13.90	14.05	13.90	14.05	14.05	0.72%	20,000
Aug 19, 2026	13.90	14.55	13.90	13.95	13.95	-	13,137
Aug 18, 2026	14.10	14.10	13.95	13.95	13.95	4.10%	14,041
Aug 17, 2026	13.40	13.40	13.40	13.40	13.40	-4.63%	80
Aug 13, 2026	14.05	14.05	14.05	14.05	14.05	0.36%	237
Aug 11, 2026	14.00	14.00	14.00	14.00	14.00	4.48%	2,000
Aug 6, 2026	13.40	13.40	13.40	13.40	13.40	-4.29%	1,001
Aug 5, 2026	14.00	14.00	14.00	14.00	14.00	-0.36%	1,000
Aug 4, 2026	14.05	14.05	14.05	14.05	14.05	2.93%	11
Aug 3, 2026	13.60	13.65	13.60	13.65	13.65	-	15,000
Jul 31, 2026	13.60	13.70	13.60	13.65	13.65	-	5,016
Jul 30, 2026	13.80	14.10	13.15	13.65	13.65	-1.09%	10,123
Jul 29, 2026	13.75	13.80	13.70	13.80	13.80	-3.83%	12,000
Jul 23, 2026	14.35	14.35	14.35	14.35	14.35	-	50
Jul 22, 2026	14.35	14.35	14.35	14.35	14.35	0.70%	17
Jul 21, 2026	14.35	14.35	14.25	14.25	14.25	-0.70%	2,700
Jul 20, 2026	14.35	14.35	13.70	14.35	14.35	-	4,301
Jul 17, 2026	14.35	14.35	14.35	14.35	14.35	3.61%	136
Jul 15, 2026	13.95	13.95	13.85	13.85	13.85	-3.15%	3
Jul 14, 2026	14.80	14.80	13.70	14.30	14.30	-1.72%	14,027
Jul 13, 2026	13.75	14.80	13.75	14.55	14.55	0.69%	29,832
Jul 9, 2026	14.45	14.45	13.75	14.45	14.45	0.35%	142
Jul 8, 2026	13.75	14.45	13.75	14.40	14.40	4.35%	506
Jul 7, 2026	14.50	14.50	13.80	13.80	13.80	-4.50%	4
Jul 6, 2026	13.85	14.45	13.80	14.45	14.45	-0.34%	8,420
Jul 3, 2026	13.95	14.50	13.90	14.50	14.50	5.07%	10,105
Jul 2, 2026	13.75	13.80	13.20	13.80	13.80	-	6,257
Jul 1, 2026	14.30	14.30	14.30	14.30	13.80	5.15%	96
Jun 29, 2026	13.95	13.95	13.60	13.60	13.12	-4.56%	1,100
Jun 26, 2026	14.10	14.25	13.90	14.25	13.75	0.35%	2,220
Jun 25, 2026	14.25	14.30	14.20	14.20	13.70	-0.35%	9,178
Jun 24, 2026	14.25	14.25	14.25	14.25	13.75	-	150
Jun 23, 2026	14.25	14.25	14.25	14.25	13.75	-0.35%	1,220
Jun 22, 2026	14.25	14.30	14.25	14.30	13.80	0.35%	3,669
Jun 18, 2026	14.50	14.50	14.25	14.25	13.75	1.06%	11,419
Jun 17, 2026	14.50	14.50	13.80	14.10	13.61	-2.42%	11,556
Jun 16, 2026	14.55	14.55	13.80	14.45	13.94	-5.25%	26,449
Jun 15, 2026	15.25	15.25	15.25	15.25	14.72	4.81%	1,000
Jun 12, 2026	14.55	14.55	14.55	14.55	14.04	-0.68%	1
Jun 11, 2026	14.55	14.65	14.55	14.65	14.14	-4.25%	9,100
Jun 10, 2026	15.40	15.40	14.85	15.30	14.77	4.79%	28,542
Jun 9, 2026	14.15	14.85	14.15	14.60	14.09	-1.35%	11,201
Jun 8, 2026	14.90	14.90	14.80	14.80	14.28	-0.67%	1,613
Jun 5, 2026	14.90	14.90	14.90	14.90	14.38	4.93%	10
Jun 4, 2026	14.20	14.20	14.20	14.20	13.70	-0.35%	2,001
Jun 3, 2026	14.20	14.50	14.20	14.25	13.75	-4.36%	12,000
Jun 2, 2026	13.60	14.90	13.60	14.90	14.38	4.20%	19,112
Jun 1, 2026	14.30	14.30	13.60	14.30	13.80	0.35%	5,055
May 29, 2026	14.25	14.25	14.25	14.25	13.75	0.35%	1,204
May 28, 2026	13.80	14.45	13.80	14.20	13.70	-1.73%	23,199