TPEX:4903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	49.40	54.50	47.80	47.80	47.80	-3.63%	35,349,407
Mar 25, 2026	48.60	50.70	48.35	49.60	49.60	3.33%	25,165,257
Mar 24, 2026	51.50	51.70	46.15	48.00	48.00	-4.00%	32,545,085
Mar 23, 2026	44.10	50.00	43.70	50.00	50.00	9.89%	28,590,079
Mar 20, 2026	43.30	46.50	43.25	45.50	45.50	6.56%	13,878,673
Mar 19, 2026	43.60	44.60	42.70	42.70	42.70	-2.06%	4,360,036
Mar 18, 2026	43.25	44.15	42.10	43.60	43.60	1.40%	4,289,725
Mar 17, 2026	43.70	44.65	42.25	43.00	43.00	-1.60%	4,615,072
Mar 16, 2026	43.20	43.90	41.85	43.70	43.70	0.81%	3,531,125
Mar 13, 2026	41.55	43.60	41.00	43.35	43.35	2.60%	3,060,415
Mar 12, 2026	42.40	44.30	42.25	42.25	42.25	-1.52%	3,822,714
Mar 11, 2026	41.15	43.60	41.15	42.90	42.90	5.15%	3,941,769
Mar 10, 2026	41.85	41.85	39.95	40.80	40.80	1.37%	3,577,856
Mar 9, 2026	37.75	40.40	36.90	40.25	40.25	-1.83%	3,011,602
Mar 6, 2026	40.85	42.45	40.35	41.00	41.00	-1.20%	3,343,118
Mar 5, 2026	42.15	44.00	41.00	41.50	41.50	2.47%	5,647,297
Mar 4, 2026	43.15	43.50	40.50	40.50	40.50	-9.90%	6,790,773
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