TPEX:4556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	39.50	43.45	38.95	43.45	43.45	10.00%	641,875
Jun 3, 2026	39.20	40.00	39.15	39.50	39.50	1.15%	244,027
Jun 2, 2026	40.80	40.80	38.50	39.05	39.05	-2.25%	210,746
Jun 1, 2026	40.40	40.95	39.20	39.95	39.95	2.04%	441,766
May 29, 2026	38.25	40.00	38.00	39.15	39.15	2.49%	405,304
May 28, 2026	38.65	38.90	38.00	38.20	38.20	-1.29%	234,221
May 27, 2026	40.00	40.95	38.55	38.70	38.70	-2.76%	381,103
May 26, 2026	39.30	39.90	38.60	39.80	39.80	1.27%	258,449
May 25, 2026	41.10	41.10	38.50	39.30	39.30	-4.38%	476,776
May 22, 2026	39.70	41.60	39.70	41.10	41.10	3.53%	258,061
May 21, 2026	38.95	40.50	38.95	39.70	39.70	2.85%	234,225
May 20, 2026	38.35	39.35	37.80	38.60	38.60	0.78%	158,673
May 19, 2026	38.80	40.45	38.20	38.30	38.30	-1.29%	210,266
May 18, 2026	38.55	39.00	37.30	38.80	38.80	0.65%	253,410
May 15, 2026	42.15	42.65	38.40	38.55	38.55	-8.54%	1,179,937
May 14, 2026	44.40	44.40	42.00	42.15	42.15	0.12%	305,810
May 13, 2026	43.20	43.35	41.85	42.10	42.10	-4.86%	438,476
May 12, 2026	45.30	46.80	43.95	44.25	44.25	-2.85%	977,082
May 11, 2026	42.30	46.00	41.50	45.55	45.55	7.68%	1,109,887
May 8, 2026	39.20	43.30	39.10	42.30	42.30	-2.42%	1,178,977
May 7, 2026	43.45	47.55	42.55	43.35	43.35	0.23%	2,489,142
May 6, 2026	41.30	43.25	39.60	43.25	43.25	9.91%	2,340,212
May 5, 2026	35.80	39.35	35.80	39.35	39.35	9.92%	1,581,965
May 4, 2026	36.10	36.50	35.60	35.80	35.80	-	317,873
Apr 30, 2026	37.70	37.90	35.80	35.80	35.80	-4.28%	526,480
Apr 29, 2026	36.80	38.35	36.35	37.40	37.40	1.08%	508,044
Apr 28, 2026	38.40	38.75	34.35	37.00	37.00	-1.33%	1,297,693
Apr 27, 2026	40.00	40.85	36.60	37.50	37.50	-5.06%	1,585,445
Apr 24, 2026	38.60	41.30	37.20	39.50	39.50	5.19%	4,506,220
Apr 23, 2026	35.50	37.55	32.65	37.55	37.55	9.96%	1,828,020
Apr 22, 2026	31.55	34.15	31.05	34.15	34.15	9.98%	782,441
Apr 21, 2026	32.50	32.50	30.80	31.05	31.05	-2.97%	496,862
Apr 20, 2026	36.00	36.00	32.00	32.00	32.00	-2.29%	1,840,658
Apr 17, 2026	32.75	32.75	31.05	32.75	32.75	9.90%	1,430,658
Apr 16, 2026	27.45	29.80	27.10	29.80	29.80	9.96%	311,628
Apr 15, 2026	27.15	27.70	27.00	27.10	27.10	0.37%	104,060
Apr 14, 2026	27.00	27.40	26.70	27.00	27.00	-	77,389
Apr 13, 2026	27.50	27.50	26.50	27.00	27.00	-1.82%	56,442
Apr 10, 2026	27.65	27.65	27.05	27.50	27.50	0.73%	81,680
Apr 9, 2026	27.65	27.65	27.10	27.30	27.30	1.11%	58,561
Apr 8, 2026	27.50	27.50	26.90	27.00	27.00	0.37%	27,107
Apr 7, 2026	27.20	27.20	26.80	26.90	26.90	0.37%	11,415
Apr 2, 2026	27.00	27.00	26.50	26.80	26.80	-0.74%	17,230
Apr 1, 2026	27.30	27.85	26.80	27.00	27.00	1.50%	89,607
Mar 31, 2026	27.00	27.15	26.35	26.60	26.60	-1.48%	61,322
Mar 30, 2026	26.90	27.30	26.90	27.00	27.00	-2.17%	58,160
Mar 27, 2026	28.70	28.70	27.60	27.60	27.60	-3.16%	111,379
Mar 26, 2026	29.20	29.30	28.50	28.50	28.50	-3.55%	138,631
Mar 25, 2026	30.20	30.50	29.50	29.55	29.55	0.17%	195,105
Mar 24, 2026	30.50	30.50	29.40	29.50	29.50	3.15%	223,171