TPEX:4903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	40.80	41.15	40.30	40.40	40.40	-2.42%	2,463,259
Jan 16, 2026	43.00	43.00	40.90	41.40	41.40	-3.50%	4,432,266
Jan 15, 2026	42.05	43.80	41.50	42.90	42.90	6.58%	12,045,419
Jan 14, 2026	36.55	40.25	36.55	40.25	40.25	9.97%	5,584,573
Jan 13, 2026	37.85	38.20	36.20	36.60	36.60	-3.43%	2,155,286
Jan 12, 2026	36.85	38.45	36.55	37.90	37.90	3.55%	2,669,628
Jan 9, 2026	37.00	37.55	35.95	36.60	36.60	0.27%	2,070,142
Jan 8, 2026	37.80	38.70	36.50	36.50	36.50	-3.44%	3,740,709
Jan 7, 2026	39.90	39.95	37.60	37.80	37.80	-7.69%	5,940,043
Jan 6, 2026	42.50	42.75	40.55	40.95	40.95	0.99%	3,138,121
Jan 5, 2026	43.00	43.25	40.40	40.55	40.55	-5.15%	3,981,547
Jan 2, 2026	42.55	43.65	42.55	42.75	42.75	0.47%	2,400,460
Dec 31, 2025	44.40	45.45	42.40	42.55	42.55	-3.62%	4,721,307
Dec 30, 2025	45.40	45.50	43.70	44.15	44.15	-3.18%	5,295,722
Dec 29, 2025	47.60	47.60	45.60	45.60	45.60	-4.20%	4,253,795
Dec 26, 2025	48.50	49.40	47.60	47.60	47.60	-1.24%	5,001,218
Dec 24, 2025	49.30	51.00	47.55	48.20	48.20	-0.31%	11,405,181
Dec 23, 2025	48.20	49.00	47.50	48.35	48.35	1.79%	9,511,430
Dec 22, 2025	45.70	49.00	45.70	47.50	47.50	6.03%	11,109,195
Dec 19, 2025	45.20	47.40	44.70	44.80	44.80	-0.55%	7,750,836
Dec 18, 2025	47.00	48.50	44.70	45.05	45.05	-5.95%	8,751,975
Dec 17, 2025	45.35	48.30	45.35	47.90	47.90	7.64%	13,530,586
Dec 16, 2025	45.40	46.70	44.20	44.50	44.50	-2.41%	6,902,410
Dec 15, 2025	46.20	47.50	45.60	45.60	45.60	-4.40%	6,093,478
Dec 12, 2025	49.20	49.95	47.40	47.70	47.70	-1.04%	9,861,259
Dec 11, 2025	47.45	52.00	47.10	48.20	48.20	0.63%	23,650,667
Dec 10, 2025	48.00	48.50	45.10	47.90	47.90	2.46%	26,383,550
Dec 9, 2025	42.55	46.75	41.80	46.75	46.75	10.00%	19,189,770
Dec 8, 2025	43.85	44.95	41.20	42.50	42.50	-1.05%	26,337,040
Dec 5, 2025	39.05	42.95	38.90	42.95	42.95	9.99%	16,001,500
Dec 4, 2025	40.00	40.15	39.00	39.05	39.05	-3.22%	4,635,145
Dec 3, 2025	40.90	42.50	40.25	40.35	40.35	-0.37%	8,057,699
Dec 2, 2025	41.15	43.00	40.05	40.50	40.50	-1.58%	9,355,554
Dec 1, 2025	40.50	42.50	39.95	41.15	41.15	2.11%	10,812,657
Nov 28, 2025	40.90	42.65	39.80	40.30	40.30	-1.95%	11,354,278
Nov 27, 2025	41.00	41.80	38.65	41.10	41.10	2.88%	26,889,898
Nov 26, 2025	38.15	39.95	38.00	39.95	39.95	9.90%	20,541,456
Nov 25, 2025	36.35	36.35	34.50	36.35	36.35	9.98%	7,731,473
Nov 24, 2025	31.30	33.05	31.20	33.05	33.05	9.98%	1,757,005
Nov 21, 2025	30.00	30.95	29.90	30.05	30.05	-6.39%	1,414,296
Nov 20, 2025	31.60	32.85	31.60	32.10	32.10	4.05%	2,476,244
Nov 19, 2025	31.80	32.25	30.45	30.85	30.85	-3.44%	1,607,942
Nov 18, 2025	33.00	33.05	30.75	31.95	31.95	-0.93%	3,198,796
Nov 17, 2025	30.20	32.60	30.15	32.25	32.25	8.04%	2,827,864
Nov 14, 2025	31.00	31.50	29.80	29.85	29.85	-4.78%	1,386,718
Nov 13, 2025	30.95	31.75	30.65	31.35	31.35	1.95%	1,601,573
Nov 12, 2025	30.00	31.30	29.80	30.75	30.75	3.89%	1,769,378
Nov 11, 2025	31.20	31.25	29.55	29.60	29.60	-5.13%	1,803,086
Nov 10, 2025	28.30	31.20	28.05	31.20	31.20	9.67%	1,454,959
Nov 7, 2025	28.55	28.70	28.25	28.45	28.45	-1.04%	374,956