TPEX:4556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.40	29.90	27.40	29.20	29.20	6.57%	239,689
Mar 12, 2026	27.60	28.20	27.40	27.40	27.40	-0.72%	73,343
Mar 11, 2026	28.15	28.15	27.30	27.60	27.60	2.22%	22,440
Mar 10, 2026	28.10	28.10	26.75	27.00	27.00	1.12%	14,451
Mar 9, 2026	26.80	26.80	26.55	26.70	26.70	-2.91%	14,051
Mar 6, 2026	27.80	27.90	27.45	27.50	27.50	-1.08%	17,142
Mar 5, 2026	27.15	28.80	27.15	27.80	27.80	4.51%	17,296
Mar 4, 2026	27.20	27.60	26.10	26.60	26.60	-3.97%	34,495
Mar 3, 2026	27.65	28.00	27.20	27.70	27.70	0.18%	36,195
Mar 2, 2026	27.45	27.70	27.45	27.65	27.65	-1.95%	26,020
Feb 26, 2026	28.60	28.60	28.00	28.20	28.20	-	16,234
Feb 25, 2026	28.40	28.40	27.85	28.20	28.20	1.08%	26,398
Feb 24, 2026	28.35	28.35	27.70	27.90	27.90	-1.06%	24,356
Feb 23, 2026	28.60	28.60	27.80	28.20	28.20	3.30%	39,236
Feb 11, 2026	28.15	28.15	26.90	27.30	27.30	-3.02%	51,122
Feb 10, 2026	27.90	29.00	27.50	28.15	28.15	1.08%	97,275
Feb 9, 2026	27.55	28.30	27.50	27.85	27.85	1.27%	31,880
Feb 6, 2026	27.70	27.70	27.10	27.50	27.50	-0.18%	46,040
Feb 5, 2026	27.70	27.70	27.55	27.55	27.55	-0.54%	12,410
Feb 4, 2026	27.70	27.70	27.30	27.70	27.70	-	26,000
Feb 3, 2026	28.00	28.20	27.55	27.70	27.70	0.54%	65,908
Feb 2, 2026	27.70	29.50	27.50	27.55	27.55	-1.78%	87,027
Jan 30, 2026	29.90	29.90	27.70	28.05	28.05	-6.19%	142,228
Jan 29, 2026	30.10	32.00	29.50	29.90	29.90	-0.33%	629,806
Jan 28, 2026	27.30	30.00	27.15	30.00	30.00	9.89%	312,336
Jan 27, 2026	27.60	27.65	27.20	27.30	27.30	-0.73%	47,051
Jan 26, 2026	28.45	28.45	27.30	27.50	27.50	-2.48%	106,368
Jan 23, 2026	28.20	28.55	28.10	28.20	28.20	-2.25%	124,344
Jan 22, 2026	30.10	30.25	28.85	28.85	28.85	-2.86%	363,635
Jan 21, 2026	29.20	30.75	28.10	29.70	29.70	1.71%	386,395
Jan 20, 2026	29.90	29.90	28.75	29.20	29.20	-2.34%	158,406
Jan 19, 2026	31.55	31.55	29.00	29.90	29.90	-6.27%	358,655
Jan 16, 2026	31.70	34.30	31.50	31.90	31.90	2.24%	1,325,479
Jan 15, 2026	31.20	31.20	31.20	31.20	31.20	9.86%	258,440
Jan 14, 2026	28.40	28.40	28.40	28.40	28.40	9.86%	286,071
Jan 13, 2026	24.00	25.85	24.00	25.85	25.85	10.00%	295,963
Jan 12, 2026	23.25	23.70	23.10	23.50	23.50	1.29%	26,010
Jan 9, 2026	23.50	23.50	23.20	23.20	23.20	-0.85%	43,020
Jan 8, 2026	23.60	23.65	23.40	23.40	23.40	-0.64%	12,060
Jan 7, 2026	23.80	23.80	23.35	23.55	23.55	0.21%	9,000
Jan 6, 2026	23.85	23.85	23.40	23.50	23.50	-	27,148
Jan 5, 2026	23.45	23.50	23.45	23.50	23.50	0.21%	10,098
Jan 2, 2026	23.85	23.85	23.45	23.45	23.45	-1.05%	5,010
Dec 31, 2025	23.55	24.00	23.45	23.70	23.70	0.64%	7,010
Dec 30, 2025	23.90	23.90	23.55	23.55	23.55	-1.46%	2,002
Dec 29, 2025	24.40	24.40	23.90	23.90	23.90	1.27%	4,583
Dec 26, 2025	23.50	23.80	23.30	23.60	23.60	0.64%	8,102
Dec 24, 2025	23.85	23.85	23.45	23.45	23.45	-	19,114
Dec 23, 2025	23.45	23.50	23.45	23.45	23.45	0.21%	17,400
Dec 22, 2025	23.40	23.40	23.40	23.40	23.40	-0.43%	2,065