TPEX:7427 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.30	34.15	32.85	34.00	34.00	1.49%	277,738
Feb 10, 2026	34.00	34.00	33.00	33.50	33.50	-1.47%	187,748
Feb 9, 2026	35.20	35.50	33.65	34.00	34.00	-3.41%	373,765
Feb 6, 2026	36.05	36.05	34.85	35.20	35.20	-2.36%	178,740
Feb 5, 2026	36.25	36.50	35.55	36.05	36.05	-0.55%	188,552
Feb 4, 2026	35.85	36.60	35.50	36.25	36.25	1.12%	171,355
Feb 3, 2026	35.95	36.25	35.35	35.85	35.85	-0.14%	165,920
Feb 2, 2026	36.60	38.40	34.30	35.90	35.90	-0.28%	323,623
Jan 30, 2026	36.15	36.15	35.20	36.00	36.00	-0.41%	261,594
Jan 29, 2026	37.15	37.15	35.70	36.15	36.15	-2.95%	289,372
Jan 28, 2026	37.35	37.50	36.70	37.25	37.25	-1.19%	312,032
Jan 27, 2026	38.15	38.50	37.35	37.70	37.70	-0.79%	204,081
Jan 26, 2026	38.60	38.75	37.35	38.00	38.00	-1.55%	340,249
Jan 23, 2026	40.70	40.85	38.25	38.60	38.60	-5.16%	551,355
Jan 22, 2026	42.10	42.30	40.00	40.70	40.70	0.49%	330,174
Jan 21, 2026	43.00	43.00	40.15	40.50	40.50	-5.70%	849,156
Jan 20, 2026	44.90	45.90	41.50	42.95	40.80	-4.34%	995,275
Jan 19, 2026	40.00	45.65	39.35	44.90	42.65	11.97%	2,175,427
Jan 16, 2026	39.85	41.25	35.85	40.10	38.09	0.25%	1,651,550
Jan 15, 2026	55.60	55.70	33.40	40.00	37.99	-28.32%	4,079,852
Jan 14, 2026	38.10	57.00	38.10	55.80	53.00	45.88%	7,638,089
Jan 13, 2026	30.40	38.40	29.90	38.25	36.33	25.82%	2,449,917
Jan 12, 2026	31.15	31.15	30.00	30.40	28.88	-2.41%	287,492
Jan 9, 2026	30.80	31.50	30.60	31.15	29.59	1.80%	72,481
Jan 8, 2026	31.10	31.15	30.40	30.60	29.07	-1.61%	115,498
Jan 7, 2026	31.25	31.35	30.70	31.10	29.54	-	133,895
Jan 6, 2026	30.90	31.10	30.20	31.10	29.54	-0.16%	274,549
Jan 5, 2026	31.95	31.95	30.40	31.15	29.59	-2.50%	307,672
Jan 2, 2026	32.00	32.50	31.00	31.95	30.35	-0.16%	265,065
Dec 31, 2025	32.80	32.80	31.20	32.00	30.39	-2.14%	254,058
Dec 30, 2025	33.00	33.00	32.35	32.70	31.06	-0.91%	86,362
Dec 29, 2025	34.15	34.15	32.25	33.00	31.34	-3.37%	273,752
Dec 26, 2025	34.55	34.55	33.80	34.15	32.44	-0.58%	83,026
Dec 24, 2025	34.35	35.20	34.05	34.35	32.63	0.15%	61,879
Dec 23, 2025	34.85	34.85	34.00	34.30	32.58	-1.29%	62,523
Dec 22, 2025	35.30	35.30	34.25	34.75	33.01	-1.56%	119,157
Dec 19, 2025	35.70	35.70	34.70	35.30	33.53	-1.12%	142,712
Dec 18, 2025	35.55	36.00	35.05	35.70	33.91	0.42%	39,636
Dec 17, 2025	35.20	36.15	35.15	35.55	33.77	0.85%	67,475
Dec 16, 2025	34.85	36.00	34.85	35.25	33.48	-1.26%	32,215
Dec 15, 2025	36.05	36.05	35.35	35.70	33.91	-1.92%	83,642
Dec 12, 2025	37.90	37.90	35.85	36.40	34.57	-3.96%	287,168
Dec 11, 2025	38.00	39.45	37.65	37.90	36.00	-0.26%	369,546
Dec 10, 2025	34.75	38.15	34.75	38.00	36.09	9.35%	345,982
Dec 9, 2025	34.20	34.80	33.85	34.75	33.01	1.76%	149,522
Dec 8, 2025	34.35	34.80	33.85	34.15	32.44	-0.58%	130,211
Dec 5, 2025	34.35	35.00	33.85	34.35	32.63	-	137,427
Dec 4, 2025	34.30	35.00	33.85	34.35	32.63	0.15%	137,348
Dec 3, 2025	34.35	35.75	33.85	34.30	32.58	0.44%	135,808
Dec 2, 2025	34.75	34.90	33.90	34.15	32.44	-0.73%	175,023