TPEX:4923 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.20	32.70	30.65	32.70	32.70	1.87%	33,275
Feb 10, 2026	32.80	33.20	31.80	32.10	32.10	-1.08%	47,075
Feb 9, 2026	31.80	32.45	31.75	32.45	32.45	2.20%	48,011
Feb 6, 2026	31.90	31.90	30.60	31.75	31.75	1.11%	48,198
Feb 5, 2026	31.20	32.00	31.20	31.40	31.40	0.80%	38,286
Feb 4, 2026	30.90	31.30	30.60	31.15	31.15	1.80%	31,945
Feb 3, 2026	31.10	31.35	30.50	30.60	30.60	-1.29%	39,685
Feb 2, 2026	32.05	32.05	30.50	31.00	31.00	-3.43%	95,303
Jan 30, 2026	33.10	33.10	32.10	32.10	32.10	-2.28%	88,879
Jan 29, 2026	34.00	35.20	32.65	32.85	32.85	-6.41%	219,037
Jan 28, 2026	34.80	35.65	33.70	35.10	35.10	2.33%	98,865
Jan 27, 2026	36.85	37.60	34.20	34.30	34.30	-6.79%	337,136
Jan 26, 2026	36.65	37.85	36.50	36.80	36.80	-2.52%	298,974
Jan 23, 2026	38.70	39.30	37.45	37.75	37.75	-2.33%	329,430
Jan 22, 2026	39.90	39.95	36.80	38.65	38.65	-0.13%	1,546,866
Jan 21, 2026	34.70	38.70	34.65	38.70	38.70	9.94%	1,055,922
Jan 20, 2026	36.00	36.20	34.45	35.20	35.20	-2.22%	511,735
Jan 19, 2026	32.20	37.60	30.80	36.00	36.00	5.26%	1,532,692
Jan 16, 2026	32.70	34.20	32.15	34.20	34.20	9.97%	874,535
Jan 15, 2026	28.75	31.10	28.70	31.10	31.10	9.89%	379,595
Jan 14, 2026	27.80	28.30	27.70	28.30	28.30	1.80%	50,414
Jan 13, 2026	27.75	27.85	27.60	27.80	27.80	0.36%	43,414
Jan 12, 2026	28.20	28.35	27.70	27.70	27.70	-1.60%	72,726
Jan 9, 2026	27.70	28.15	27.60	28.15	28.15	1.62%	41,158
Jan 8, 2026	27.85	27.90	27.35	27.70	27.70	-0.36%	59,063
Jan 7, 2026	27.70	27.80	27.60	27.80	27.80	-0.71%	37,951
Jan 6, 2026	27.80	28.15	27.60	28.00	28.00	0.18%	52,301
Jan 5, 2026	28.40	28.40	27.95	27.95	27.95	-1.76%	39,322
Jan 2, 2026	28.45	28.45	28.10	28.45	28.45	-0.52%	39,068
Dec 31, 2025	28.45	28.60	28.30	28.60	28.60	-	18,311
Dec 30, 2025	28.40	28.60	28.30	28.60	28.60	-0.35%	20,187
Dec 29, 2025	28.50	28.70	28.20	28.70	28.70	-0.35%	53,281
Dec 26, 2025	28.60	28.80	28.45	28.80	28.80	-0.35%	31,589
Dec 24, 2025	28.60	28.90	28.35	28.90	28.90	0.70%	43,413
Dec 23, 2025	28.90	28.90	28.60	28.70	28.70	-0.69%	35,496
Dec 22, 2025	28.70	28.90	28.00	28.90	28.90	1.58%	106,298
Dec 19, 2025	28.10	28.45	28.00	28.45	28.45	0.71%	27,323
Dec 18, 2025	27.95	28.25	27.95	28.25	28.25	-1.05%	23,565
Dec 17, 2025	28.35	28.55	27.90	28.55	28.55	0.71%	24,533
Dec 16, 2025	28.30	28.40	27.80	28.35	28.35	-1.56%	42,197
Dec 15, 2025	28.00	28.80	28.00	28.80	28.80	-0.35%	26,017
Dec 12, 2025	30.05	30.05	28.30	28.90	28.90	1.76%	79,281
Dec 11, 2025	27.85	28.40	27.75	28.40	28.40	0.35%	30,760
Dec 10, 2025	28.00	28.30	27.80	28.30	28.30	1.43%	16,025
Dec 9, 2025	27.80	28.00	27.80	27.90	27.90	-1.06%	3,295
Dec 8, 2025	28.00	28.20	27.85	28.20	28.20	-	8,019
Dec 5, 2025	28.05	28.20	27.60	28.20	28.20	0.53%	54,814
Dec 4, 2025	28.30	28.30	28.05	28.05	28.05	-2.43%	19,496
Dec 3, 2025	28.20	28.75	28.00	28.75	28.75	1.59%	25,340
Dec 2, 2025	28.35	28.35	28.00	28.30	28.30	-0.35%	14,454