TPEX:4714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	17.30	17.30	16.75	16.75	16.75	-2.62%	1,946,791
Dec 11, 2025	18.00	18.00	17.10	17.20	17.20	2.99%	4,455,576
Dec 10, 2025	16.65	16.70	16.45	16.70	16.70	0.91%	982,872
Dec 9, 2025	16.55	16.95	16.45	16.55	16.55	0.91%	1,903,986
Dec 8, 2025	16.25	16.55	16.25	16.40	16.40	2.18%	979,175
Dec 5, 2025	16.40	16.50	16.05	16.05	16.05	-0.93%	819,303
Dec 4, 2025	16.35	16.50	16.20	16.20	16.20	-0.31%	645,860
Dec 3, 2025	16.50	16.70	16.25	16.25	16.25	-1.52%	789,826
Dec 2, 2025	16.35	16.55	16.35	16.50	16.30	0.92%	673,637
Dec 1, 2025	16.40	16.60	16.30	16.35	16.15	-0.30%	516,304
Nov 28, 2025	16.45	16.50	16.30	16.40	16.20	0.31%	537,366
Nov 27, 2025	16.55	16.55	16.25	16.35	16.15	-	635,378
Nov 26, 2025	16.45	16.55	16.25	16.35	16.15	1.87%	937,632
Nov 25, 2025	15.90	16.20	15.90	16.05	15.86	1.90%	859,089
Nov 24, 2025	15.75	15.90	15.70	15.75	15.56	0.96%	652,751
Nov 21, 2025	15.90	16.05	15.60	15.60	15.41	-3.11%	1,141,912
Nov 20, 2025	16.25	16.40	16.05	16.10	15.90	0.94%	650,926
Nov 19, 2025	16.35	16.40	15.95	15.95	15.76	-1.24%	1,361,595
Nov 18, 2025	16.60	16.90	16.10	16.15	15.95	-3.58%	2,827,638
Nov 17, 2025	17.35	17.40	16.75	16.75	16.55	-2.62%	1,853,099
Nov 14, 2025	17.60	18.05	17.20	17.20	16.99	-2.27%	2,489,347
Nov 13, 2025	17.95	18.20	17.45	17.60	17.39	-	2,702,614
Nov 12, 2025	17.80	17.85	17.40	17.60	17.39	-0.28%	2,265,689
Nov 11, 2025	18.60	18.60	17.60	17.65	17.44	-5.61%	4,241,791
Nov 10, 2025	18.15	18.90	17.85	18.70	18.47	3.89%	2,140,366
Nov 7, 2025	18.25	18.25	17.90	18.00	17.78	-1.37%	1,673,817
Nov 6, 2025	18.30	18.55	18.10	18.25	18.03	-	845,012
Nov 5, 2025	17.85	18.35	17.70	18.25	18.03	1.11%	1,254,308
Nov 4, 2025	18.40	18.40	17.85	18.05	17.83	-1.10%	1,363,226
Nov 3, 2025	18.45	18.55	18.15	18.25	18.03	-1.08%	897,257
Oct 31, 2025	18.20	18.55	18.10	18.45	18.23	1.65%	1,142,124
Oct 30, 2025	18.65	18.75	18.05	18.15	17.93	-2.68%	2,462,732
Oct 29, 2025	18.90	18.95	18.60	18.65	18.42	-0.53%	1,226,702
Oct 28, 2025	18.95	19.05	18.65	18.75	18.52	-1.06%	1,742,646
Oct 27, 2025	19.20	19.35	18.90	18.95	18.72	-0.52%	1,530,055
Oct 23, 2025	19.40	19.40	19.00	19.05	18.82	-1.30%	2,010,798
Oct 22, 2025	19.30	19.60	19.20	19.30	19.07	0.78%	1,578,255
Oct 21, 2025	19.45	19.60	19.15	19.15	18.92	-1.29%	1,810,987
Oct 20, 2025	19.45	19.60	19.05	19.40	19.16	1.31%	2,683,326
Oct 17, 2025	19.30	19.50	19.05	19.15	18.92	-0.52%	1,811,878
Oct 16, 2025	19.25	19.60	19.25	19.25	19.02	0.79%	2,369,361
Oct 15, 2025	20.55	20.65	19.05	19.10	18.87	-6.14%	6,649,884
Oct 14, 2025	20.55	21.45	20.20	20.35	20.10	2.52%	16,886,640
Oct 13, 2025	18.45	19.95	18.35	19.85	19.61	2.32%	3,776,014
Oct 9, 2025	19.45	19.65	19.20	19.40	19.16	0.26%	2,788,423
Oct 8, 2025	19.70	19.95	19.20	19.35	19.12	-2.27%	3,343,603
Oct 7, 2025	19.90	20.15	19.70	19.80	19.56	-0.50%	2,131,605
Oct 3, 2025	19.90	20.25	19.65	19.90	19.66	0.76%	3,195,898
Oct 2, 2025	20.10	20.60	19.65	19.75	19.51	-1.74%	6,195,283
Oct 1, 2025	20.70	20.70	19.60	20.10	19.86	-4.96%	13,903,060