TPEX:4903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	28.70	29.15	28.50	28.75	28.75	0.70%	455,081
Nov 5, 2025	28.80	29.05	28.05	28.55	28.55	-1.89%	889,508
Nov 4, 2025	30.10	30.30	29.00	29.10	29.10	-3.32%	963,093
Nov 3, 2025	31.30	31.30	30.10	30.10	30.10	-2.90%	663,994
Oct 31, 2025	31.65	31.85	30.80	31.00	31.00	-2.05%	699,226
Oct 30, 2025	33.40	33.50	31.50	31.65	31.65	-5.24%	2,057,565
Oct 29, 2025	33.50	33.80	32.50	33.40	33.40	5.03%	4,017,337
Oct 28, 2025	30.50	32.10	30.10	31.80	31.80	3.92%	1,867,852
Oct 27, 2025	30.50	31.15	29.70	30.60	30.60	1.66%	812,891
Oct 23, 2025	30.85	30.95	30.05	30.10	30.10	-2.43%	514,203
Oct 22, 2025	31.20	31.65	30.80	30.85	30.85	-0.96%	668,321
Oct 21, 2025	32.15	32.20	31.05	31.15	31.15	-2.04%	1,016,890
Oct 20, 2025	29.80	32.30	29.80	31.80	31.80	6.89%	2,234,383
Oct 17, 2025	29.80	30.05	29.40	29.75	29.75	-0.34%	584,869
Oct 16, 2025	29.85	30.70	29.80	29.85	29.85	0.17%	663,861
Oct 15, 2025	30.05	30.40	29.70	29.80	29.80	-0.33%	619,794
Oct 14, 2025	31.00	31.50	29.80	29.90	29.90	-2.45%	849,291
Oct 13, 2025	28.50	30.85	28.50	30.65	30.65	-1.45%	556,261
Oct 9, 2025	31.40	32.45	31.00	31.10	31.10	0.32%	1,040,721