TPEX:4903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	38.65	39.60	34.75	35.30	35.30	-8.55%	3,335,500
Jul 28, 2026	37.65	40.70	37.20	38.60	38.60	-0.52%	4,517,545
Jul 27, 2026	38.25	40.35	38.25	38.80	38.80	1.31%	3,239,712
Jul 24, 2026	37.45	40.80	36.50	38.30	38.30	1.86%	5,591,409
Jul 23, 2026	36.05	38.50	35.70	37.60	37.60	5.62%	1,950,691
Jul 22, 2026	35.60	36.30	35.25	35.60	35.60	2.89%	613,935
Jul 21, 2026	34.70	34.95	34.20	34.60	34.60	2.67%	355,234
Jul 20, 2026	35.00	35.10	32.60	33.70	33.70	-3.30%	912,622
Jul 17, 2026	37.70	37.70	34.70	34.85	34.85	-9.48%	1,090,797
Jul 16, 2026	39.00	39.25	38.20	38.50	38.50	-1.53%	561,399
Jul 15, 2026	38.70	39.65	38.40	39.10	39.10	2.36%	768,609
Jul 14, 2026	39.30	39.85	36.90	38.20	38.20	-2.05%	1,190,049
Jul 13, 2026	40.70	40.70	38.70	39.00	39.00	-1.27%	938,526
Jul 9, 2026	40.25	40.40	39.50	39.50	39.50	-1.74%	989,875
Jul 8, 2026	41.70	42.50	39.95	40.20	40.20	2.42%	2,322,859
Jul 7, 2026	40.90	42.25	39.05	39.25	39.25	-3.33%	1,446,520
Jul 6, 2026	42.00	42.45	40.25	40.60	40.60	-2.87%	1,445,529
Jul 3, 2026	40.00	42.55	39.85	41.80	41.80	4.37%	2,757,367
Jul 2, 2026	39.80	40.50	39.80	40.05	40.05	0.38%	701,965
Jul 1, 2026	40.75	41.10	39.70	39.90	39.90	-1.48%	1,087,861
Jun 30, 2026	39.95	42.25	39.95	40.50	40.50	3.32%	2,075,485
Jun 29, 2026	40.60	41.30	39.20	39.20	39.20	-3.69%	1,815,230
Jun 26, 2026	42.50	44.10	40.70	40.70	40.70	-4.12%	5,446,697
Jun 25, 2026	41.05	43.40	40.75	42.45	42.45	3.54%	7,058,444
Jun 24, 2026	38.70	41.70	38.40	41.00	41.00	5.13%	3,752,523
Jun 23, 2026	41.40	41.75	39.00	39.00	39.00	-3.11%	2,344,207
Jun 22, 2026	39.20	41.10	39.00	40.25	40.25	3.74%	2,171,606
Jun 18, 2026	39.00	39.45	38.80	38.80	38.80	-	902,557
Jun 17, 2026	39.10	39.10	38.35	38.80	38.80	-1.02%	962,481
Jun 16, 2026	39.60	40.70	39.20	39.20	39.20	0.38%	1,125,774
Jun 15, 2026	39.70	40.00	39.00	39.05	39.05	0.77%	804,430
Jun 12, 2026	39.40	39.70	38.60	38.75	38.75	0.52%	947,292
Jun 11, 2026	38.75	39.50	37.95	38.55	38.55	-1.66%	1,259,241
Jun 10, 2026	40.95	41.95	39.20	39.20	39.20	-4.74%	1,452,078
Jun 9, 2026	41.80	41.80	40.60	41.15	41.15	0.61%	1,294,141
Jun 8, 2026	39.70	41.20	39.70	40.90	40.90	-7.26%	1,494,183
Jun 5, 2026	45.00	45.05	43.90	44.10	44.10	-3.08%	1,178,971
Jun 4, 2026	46.80	46.80	44.75	45.50	45.50	-1.94%	1,958,473
Jun 3, 2026	45.95	47.90	45.95	46.40	46.40	3.11%	5,029,849
Jun 2, 2026	44.65	45.95	44.00	45.00	45.00	1.35%	2,292,537
Jun 1, 2026	44.95	45.35	44.35	44.40	44.40	-1.00%	1,724,684
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