TPEX:4706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.60	32.00	31.50	31.95	31.95	1.11%	55,481
Jun 2, 2026	31.50	32.40	31.50	31.60	31.60	0.32%	22,710
Jun 1, 2026	32.50	32.50	31.50	31.50	31.50	-3.08%	2,103
May 29, 2026	31.25	32.50	31.00	32.50	32.50	1.56%	30,657
May 28, 2026	31.50	32.00	31.25	32.00	32.00	2.56%	50,607
May 27, 2026	31.50	31.50	31.00	31.20	31.20	0.65%	6,010
May 26, 2026	31.00	31.00	31.00	31.00	31.00	-0.32%	15,033
May 25, 2026	31.75	31.75	30.20	31.10	31.10	0.32%	22,793
May 22, 2026	30.15	31.00	30.15	31.00	31.00	-	10,001
May 21, 2026	31.50	31.50	31.00	31.00	31.00	-1.12%	4,011
May 20, 2026	31.05	31.80	31.05	31.35	31.35	-1.72%	28,015
May 19, 2026	31.30	32.00	31.30	31.90	31.90	-1.85%	16,207
May 18, 2026	30.65	32.50	30.65	32.50	32.50	1.56%	48,984
May 15, 2026	31.70	32.00	31.70	32.00	32.00	-	12,156
May 14, 2026	32.00	32.00	32.00	32.00	32.00	-1.54%	2,086
May 12, 2026	32.45	32.50	30.70	32.50	32.50	5.18%	36,290
May 11, 2026	31.10	31.10	30.30	30.90	30.90	-0.64%	18,028
May 8, 2026	31.80	31.80	31.10	31.10	31.10	-2.20%	18,010
May 7, 2026	30.85	32.00	30.85	31.80	31.80	3.08%	21,262
May 6, 2026	31.50	31.50	30.30	30.85	30.85	-2.99%	8,449
May 5, 2026	32.30	32.30	31.80	31.80	31.80	-1.55%	6,175
May 4, 2026	34.55	34.55	32.15	32.30	32.30	-1.22%	16,159
Apr 30, 2026	32.70	32.70	32.70	32.70	32.70	0.77%	1,093
Apr 29, 2026	33.00	33.00	32.00	32.45	32.45	-0.15%	5,175
Apr 28, 2026	32.60	32.60	31.60	32.50	32.50	2.85%	17,593
Apr 27, 2026	32.80	32.80	31.60	31.60	31.60	-4.24%	11,050
Apr 24, 2026	32.00	33.00	31.20	33.00	33.00	1.85%	45,091
Apr 23, 2026	33.90	33.95	31.10	32.40	32.40	0.62%	20,193
Apr 22, 2026	32.15	32.20	32.15	32.20	32.20	-	23,000
Apr 21, 2026	31.80	32.20	31.80	32.20	32.20	1.42%	28,032
Apr 20, 2026	32.55	32.55	31.70	31.75	31.75	-2.16%	4,002
Apr 17, 2026	32.45	32.50	32.45	32.45	32.45	-	36,162
Apr 16, 2026	31.70	32.50	31.30	32.45	32.45	4.51%	38,000
Apr 15, 2026	31.50	32.00	31.05	31.05	31.05	-1.27%	4,021
Apr 14, 2026	30.60	32.00	30.60	31.45	31.45	2.78%	25,016
Apr 13, 2026	31.00	33.35	30.00	30.60	30.60	-1.29%	18,227
Apr 10, 2026	31.50	32.45	30.75	31.00	31.00	-1.59%	13,030
Apr 9, 2026	30.60	31.50	30.40	31.50	31.50	2.94%	57,770
Apr 8, 2026	30.35	31.00	30.35	30.60	30.60	-1.29%	6,644
Apr 7, 2026	31.00	31.00	31.00	31.00	31.00	-	13,009
Apr 2, 2026	30.50	31.00	30.50	31.00	31.00	1.64%	5,000
Apr 1, 2026	30.50	30.50	30.50	30.50	30.50	-	9,079
Mar 31, 2026	31.00	31.00	30.50	30.50	30.50	-1.61%	26,052
Mar 30, 2026	30.20	31.00	30.20	31.00	31.00	2.65%	37,011
Mar 27, 2026	30.00	30.20	29.75	30.20	30.20	1.17%	48,000
Mar 26, 2026	29.85	30.00	29.85	29.85	29.85	-	58,110
Mar 25, 2026	29.85	29.85	29.85	29.85	29.85	-	7,000
Mar 24, 2026	29.55	30.00	29.50	29.85	29.85	-	48,000
Mar 23, 2026	30.00	30.00	29.85	29.85	29.85	1.19%	17,001
Mar 20, 2026	29.25	30.00	29.25	29.50	29.50	-1.34%	34,423