TPEX:4903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	45.45	48.15	44.90	44.95	44.95	2.63%	27,347,979
Mar 2, 2026	42.40	45.65	42.10	43.80	43.80	-0.34%	8,963,548
Feb 26, 2026	41.70	44.90	41.55	43.95	43.95	6.67%	7,495,188
Feb 25, 2026	43.10	43.50	40.75	41.20	41.20	-3.85%	3,171,953
Feb 24, 2026	41.95	44.00	41.55	42.85	42.85	1.66%	6,577,286
Feb 23, 2026	39.60	42.65	39.30	42.15	42.15	8.22%	3,603,265
Feb 11, 2026	39.95	40.00	38.90	38.95	38.95	-3.11%	2,018,598
Feb 10, 2026	44.25	44.55	40.20	40.20	40.20	-5.30%	10,825,668
Feb 9, 2026	42.00	42.45	40.55	42.45	42.45	9.97%	3,917,600
Feb 6, 2026	40.40	40.40	37.50	38.60	38.60	-5.74%	2,103,037
Feb 5, 2026	38.40	42.90	38.20	40.95	40.95	4.33%	6,512,592
Feb 4, 2026	37.80	39.40	37.30	39.25	39.25	3.97%	1,526,583
Feb 3, 2026	38.85	39.70	37.35	37.75	37.75	-0.40%	1,725,290
Feb 2, 2026	38.75	39.50	37.55	37.90	37.90	-5.25%	2,344,282
Jan 30, 2026	42.80	43.50	39.40	40.00	40.00	-7.30%	3,592,028
Jan 29, 2026	44.30	45.30	42.15	43.15	43.15	1.29%	11,702,780
Jan 28, 2026	41.90	43.00	40.85	42.60	42.60	2.04%	10,756,530
Jan 27, 2026	38.65	42.30	38.65	41.75	41.75	8.30%	9,043,379
Jan 26, 2026	38.15	38.95	37.15	38.55	38.55	1.85%	1,480,827
Jan 23, 2026	38.60	39.30	37.75	37.85	37.85	-2.57%	1,507,083
Jan 22, 2026	39.35	40.40	38.20	38.85	38.85	0.26%	2,037,468
Jan 21, 2026	39.90	40.55	38.65	38.75	38.75	-3.25%	2,539,134
Jan 20, 2026	40.00	41.70	39.65	40.05	40.05	-0.87%	3,147,782
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%	12,045,410
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%	11,405,180
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%	11,109,190
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%	13,530,580
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%	23,650,660
Dec 10, 2025	48.00	48.50	45.10	47.90	47.90	2.46%	26,383,550