TPEX:4923 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	44.35	47.50	44.35	47.50	47.50	9.95%	1,351,010
Jun 11, 2026	43.40	44.70	41.60	43.20	43.20	-0.69%	415,618
Jun 10, 2026	45.45	47.00	43.50	43.50	43.50	-4.29%	893,440
Jun 9, 2026	45.40	47.45	45.10	45.45	45.45	1.22%	1,226,915
Jun 8, 2026	41.25	46.30	41.20	44.90	44.90	-1.75%	966,572
Jun 5, 2026	42.75	47.95	42.70	45.70	45.70	4.34%	1,421,222
Jun 4, 2026	46.40	47.30	43.80	43.80	43.80	-5.60%	1,473,142
Jun 3, 2026	42.60	46.40	42.25	46.40	46.40	9.95%	1,284,694
Jun 2, 2026	45.10	45.10	42.00	42.20	42.20	-6.43%	1,192,835
Jun 1, 2026	47.00	47.15	45.10	45.10	45.10	-4.04%	1,195,526
May 29, 2026	48.85	49.60	46.90	47.00	47.00	-3.79%	1,755,838
May 28, 2026	49.15	51.10	46.35	48.85	48.85	-1.61%	5,909,662
May 27, 2026	49.65	49.65	49.65	49.65	49.65	9.97%	941,380
May 26, 2026	41.30	45.15	39.20	45.15	45.15	9.99%	2,276,722
May 25, 2026	41.00	42.35	39.30	41.05	41.05	2.11%	3,370,356
May 22, 2026	39.10	42.10	38.50	40.20	40.20	3.88%	3,055,116
May 21, 2026	38.05	39.35	37.45	38.70	38.70	3.06%	825,065
May 20, 2026	35.95	38.75	35.95	37.55	37.55	5.48%	658,227
May 19, 2026	36.80	36.80	35.25	35.60	35.60	-2.60%	125,104
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