TPEX:4903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	44.45	46.10	42.10	43.00	43.00	-5.29%	3,171,628
May 7, 2026	45.05	45.55	43.90	45.40	45.40	1.79%	2,405,617
May 6, 2026	46.10	46.40	44.00	44.60	44.60	-1.98%	2,623,048
May 5, 2026	45.65	46.15	45.30	45.50	45.50	0.44%	2,179,613
May 4, 2026	45.70	46.20	45.20	45.30	45.30	0.11%	2,225,846
Apr 30, 2026	45.35	46.90	45.00	45.25	45.25	0.67%	3,453,899
Apr 29, 2026	44.35	46.45	44.15	44.95	44.95	0.90%	3,812,435
Apr 28, 2026	44.30	45.30	43.85	44.55	44.55	-1.00%	2,746,580
Apr 27, 2026	46.25	46.25	43.75	45.00	45.00	-2.07%	3,476,247
Apr 24, 2026	48.45	48.80	45.10	45.95	45.95	-4.57%	4,934,849
Apr 23, 2026	51.90	53.20	47.20	48.15	48.15	-8.11%	9,848,451
Apr 22, 2026	54.00	54.00	51.60	52.40	52.40	-1.50%	8,537,578
Apr 21, 2026	52.20	56.00	50.50	53.20	53.20	3.10%	25,296,400
Apr 20, 2026	48.20	52.50	47.45	51.60	51.60	7.95%	15,054,230
Apr 17, 2026	49.15	51.80	47.60	47.80	47.80	-2.55%	11,549,820
Apr 16, 2026	49.35	50.10	48.40	49.05	49.05	-0.10%	6,212,962
Apr 15, 2026	47.60	50.30	47.40	49.10	49.10	3.04%	13,210,100
Apr 14, 2026	48.60	49.00	46.60	47.65	47.65	-1.14%	5,556,302
Apr 13, 2026	47.25	49.35	46.30	48.20	48.20	1.47%	8,197,026
Apr 10, 2026	44.65	48.00	43.15	47.50	47.50	7.22%	10,540,450
Apr 9, 2026	45.55	46.40	44.20	44.30	44.30	-2.21%	4,430,555
Apr 8, 2026	45.90	46.70	45.30	45.30	45.30	0.78%	3,520,455
Apr 7, 2026	43.40	45.50	43.00	44.95	44.95	2.51%	3,930,905
Apr 2, 2026	44.65	45.55	42.60	43.85	43.85	-2.23%	5,403,892
Apr 1, 2026	46.50	47.90	44.85	44.85	44.85	-0.11%	7,861,627
Mar 31, 2026	44.20	45.95	43.05	44.90	44.90	0.56%	7,420,861
Mar 30, 2026	46.20	47.05	44.30	44.65	44.65	-6.98%	5,803,637
Mar 27, 2026	47.55	49.50	47.20	48.00	48.00	0.42%	12,938,690
Mar 26, 2026	49.40	54.50	47.80	47.80	47.80	-3.63%	35,349,400
Mar 25, 2026	48.60	50.70	48.35	49.60	49.60	3.33%	25,165,250
Mar 24, 2026	51.50	51.70	46.15	48.00	48.00	-4.00%	32,545,080
Mar 23, 2026	44.10	50.00	43.70	50.00	50.00	9.89%	28,590,070
Mar 20, 2026	43.30	46.50	43.25	45.50	45.50	6.56%	13,878,670
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%	27,347,970
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