TPEX:4923 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	36.80	36.80	35.25	35.60	35.60	-2.60%	124,904
May 18, 2026	36.00	36.55	34.75	36.55	36.55	-0.27%	199,654
May 15, 2026	38.70	39.40	36.40	36.65	36.65	-5.05%	500,970
May 14, 2026	39.80	40.65	38.50	38.60	38.60	-1.03%	1,296,421
May 13, 2026	37.60	40.55	37.60	39.00	39.00	4.00%	1,614,610
May 12, 2026	37.80	38.60	37.00	37.50	37.50	0.27%	345,516
May 11, 2026	36.05	37.70	35.65	37.40	37.40	5.06%	202,405
May 8, 2026	36.20	36.55	35.30	35.60	35.60	-3.78%	77,950
May 7, 2026	38.25	38.25	36.60	37.00	37.00	-1.07%	236,782
May 6, 2026	37.45	37.55	35.50	37.40	37.40	0.27%	259,271
May 5, 2026	40.25	40.25	37.00	37.30	37.30	1.91%	1,104,538
May 4, 2026	36.40	36.60	36.40	36.60	36.60	9.91%	134,309
Apr 30, 2026	33.10	33.80	33.00	33.30	33.30	0.60%	38,215
Apr 29, 2026	33.00	33.35	32.90	33.10	33.10	-	55,670
Apr 28, 2026	33.60	33.60	33.05	33.10	33.10	-1.19%	54,547
Apr 27, 2026	33.60	34.35	33.35	33.50	33.50	0.60%	124,004
Apr 24, 2026	32.85	33.80	32.65	33.30	33.30	0.91%	32,893
Apr 23, 2026	34.55	34.55	32.90	33.00	33.00	-3.51%	84,937
Apr 22, 2026	34.05	35.60	33.90	34.20	34.20	0.44%	147,636
Apr 21, 2026	34.80	34.80	34.05	34.05	34.05	-2.99%	86,683
Apr 20, 2026	35.60	35.65	34.65	35.10	35.10	-0.43%	56,825
Apr 17, 2026	35.90	36.30	34.90	35.25	35.25	-2.22%	84,401
Apr 16, 2026	36.10	36.15	35.70	36.05	36.05	-0.28%	36,339
Apr 15, 2026	37.40	37.40	36.15	36.15	36.15	0.14%	59,592
Apr 14, 2026	36.90	36.90	35.40	36.10	36.10	0.28%	46,562
Apr 13, 2026	35.45	36.15	35.25	36.00	36.00	1.55%	54,780
Apr 10, 2026	36.55	36.60	35.45	35.45	35.45	-2.88%	78,736
Apr 9, 2026	36.50	36.75	35.85	36.50	36.50	-0.14%	114,580
Apr 8, 2026	37.00	38.00	36.55	36.55	36.55	-0.41%	117,157
Apr 7, 2026	36.30	37.05	36.05	36.70	36.70	1.10%	58,936
Apr 2, 2026	34.50	36.45	34.50	36.30	36.30	5.22%	134,540
Apr 1, 2026	34.60	34.85	34.30	34.50	34.50	-0.29%	21,443
Mar 31, 2026	34.35	35.25	33.70	34.60	34.60	0.73%	38,873
Mar 30, 2026	34.70	34.95	33.70	34.35	34.35	-1.72%	30,506
Mar 27, 2026	35.15	35.30	34.10	34.95	34.95	-0.85%	59,158
Mar 26, 2026	36.50	36.50	34.50	35.25	35.25	-3.29%	90,857
Mar 25, 2026	37.00	37.05	36.00	36.45	36.45	0.28%	66,065
Mar 24, 2026	36.60	37.45	35.25	36.35	36.35	-1.62%	90,858
Mar 23, 2026	35.45	37.10	35.40	36.95	36.95	1.23%	143,007
Mar 20, 2026	38.60	39.40	35.50	36.50	36.50	-4.20%	332,548
Mar 19, 2026	38.95	40.30	38.10	38.10	38.10	-7.75%	1,338,731
Mar 18, 2026	41.30	41.30	41.30	41.30	41.30	9.99%	494,424
Mar 17, 2026	37.55	37.55	37.55	37.55	37.55	9.96%	164,274
Mar 16, 2026	31.30	34.15	31.20	34.15	34.15	9.98%	241,128
Mar 13, 2026	29.50	31.60	29.50	31.05	31.05	6.34%	72,820
Mar 12, 2026	29.20	30.00	29.15	29.20	29.20	-2.67%	9,442
Mar 11, 2026	29.95	30.20	29.70	30.00	30.00	2.04%	39,716
Mar 10, 2026	29.90	30.55	29.40	29.40	29.40	3.52%	48,733
Mar 9, 2026	29.00	29.00	27.00	28.40	28.40	-4.86%	24,715
Mar 6, 2026	29.85	30.15	29.70	29.85	29.85	-	18,349