TPEX:4903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.05	45.00	43.60	44.85	44.85	2.63%	1,541,266
May 28, 2026	45.05	45.45	43.60	43.70	43.70	-2.67%	2,496,905
May 27, 2026	47.15	47.35	44.70	44.90	44.90	-3.96%	3,908,742
May 26, 2026	47.30	47.60	45.75	46.75	46.75	-0.64%	3,224,309
May 25, 2026	48.80	48.80	47.00	47.05	47.05	-1.05%	3,736,150
May 22, 2026	45.75	48.55	45.65	47.55	47.55	4.97%	3,793,148
May 21, 2026	44.90	45.90	44.90	45.30	45.30	2.14%	1,921,860
May 20, 2026	46.20	46.70	44.20	44.35	44.35	-3.80%	2,963,751
May 19, 2026	47.45	48.80	46.10	46.10	46.10	-2.02%	3,347,063
May 18, 2026	48.00	48.40	46.70	47.05	47.05	-3.19%	2,846,489
May 15, 2026	50.00	50.20	47.05	48.60	48.60	-2.61%	6,646,768
May 14, 2026	48.50	51.50	47.15	49.90	49.90	5.16%	12,642,370
May 13, 2026	44.15	47.65	42.90	47.45	47.45	6.87%	7,331,046
May 12, 2026	44.20	46.15	44.20	44.40	44.40	2.54%	4,694,721
May 11, 2026	43.25	43.95	42.40	43.30	43.30	0.70%	1,773,176
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