TPEX:7814 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	40.85	41.50	39.60	39.60	39.60	-3.41%	68,026
Apr 16, 2026	41.95	41.95	40.50	41.00	41.00	1.23%	11,641
Apr 15, 2026	40.00	41.15	40.00	40.50	40.50	-0.37%	32,005
Apr 14, 2026	40.55	40.65	39.50	40.65	40.65	2.65%	7,004
Apr 13, 2026	39.75	40.00	39.60	39.60	39.60	-2.10%	4,350
Apr 10, 2026	40.60	40.60	39.85	40.45	40.45	-0.25%	14,000
Apr 9, 2026	39.40	40.55	39.40	40.55	40.55	2.53%	11,000
Apr 8, 2026	39.40	39.55	39.40	39.55	39.55	-3.65%	6,000
Apr 7, 2026	39.85	41.05	39.70	41.05	41.05	2.62%	15,000
Apr 2, 2026	40.95	41.00	40.00	40.00	40.00	-2.32%	33,028
Apr 1, 2026	40.95	40.95	40.80	40.95	40.95	3.54%	13,050
Mar 31, 2026	39.15	40.15	39.15	39.55	39.55	-1.00%	34,556
Mar 30, 2026	39.10	39.95	39.10	39.95	39.95	3.77%	17,009
Mar 27, 2026	40.35	41.40	38.30	38.50	38.50	-5.75%	212,151
Mar 26, 2026	41.35	41.90	40.40	40.85	40.85	-2.04%	132,750
Mar 25, 2026	41.30	43.15	41.10	41.70	41.70	-1.07%	55,509
Mar 24, 2026	42.80	43.20	41.15	42.15	42.15	-1.86%	31,112
Mar 23, 2026	43.10	43.15	42.00	42.95	42.95	-0.35%	21,175
Mar 20, 2026	43.10	43.10	43.10	43.10	43.10	0.35%	2,013
Mar 19, 2026	43.15	43.40	41.55	42.95	42.95	-0.46%	52,640
Mar 18, 2026	44.15	44.15	42.00	43.15	43.15	-2.27%	16,500
Mar 17, 2026	42.70	44.15	42.70	44.15	44.15	1.03%	11,001
Mar 16, 2026	43.35	44.15	42.50	43.70	43.70	-0.68%	52,241
Mar 13, 2026	44.70	44.95	43.75	44.00	44.00	-1.57%	26,321
Mar 12, 2026	41.50	45.40	41.50	44.70	44.70	3.59%	63,082
Mar 11, 2026	39.55	43.15	39.55	43.15	43.15	11.50%	47,860
Mar 10, 2026	38.90	39.50	38.70	38.70	38.70	-1.28%	19,000
Mar 9, 2026	37.85	39.80	37.85	39.20	39.20	-0.88%	34,415
Mar 6, 2026	39.60	39.75	38.80	39.55	39.55	-1.13%	27,000
Mar 5, 2026	40.00	40.40	39.50	40.00	40.00	2.70%	19,102
Mar 4, 2026	39.95	40.10	38.50	38.95	38.95	-3.95%	29,200
Mar 3, 2026	41.95	41.95	40.30	40.55	40.55	-2.64%	41,902
Mar 2, 2026	41.85	42.00	41.50	41.65	41.65	-1.19%	19,500
Feb 26, 2026	42.15	42.30	41.85	42.15	42.15	-0.35%	10,102
Feb 25, 2026	42.30	42.30	42.30	42.30	42.30	0.71%	2,100
Feb 24, 2026	42.00	42.30	41.70	42.00	42.00	-	27,402
Feb 23, 2026	42.30	42.30	42.00	42.00	42.00	0.72%	19,225
Feb 11, 2026	41.65	42.15	41.65	41.70	41.70	-0.24%	9,020
Feb 10, 2026	43.15	43.15	41.05	41.80	41.80	-2.79%	66,504
Feb 9, 2026	42.55	43.15	42.40	43.00	43.00	2.02%	32,600
Feb 6, 2026	42.25	42.50	41.35	42.15	42.15	-1.98%	37,300
Feb 5, 2026	42.95	43.30	41.65	43.00	43.00	2.14%	78,306
Feb 4, 2026	42.15	42.30	41.95	42.10	42.10	0.24%	24,000
Feb 3, 2026	42.95	43.00	42.00	42.00	42.00	1.94%	16,001
Feb 2, 2026	41.70	41.85	41.20	41.20	41.20	-2.60%	18,003
Jan 30, 2026	41.90	42.45	41.65	42.30	42.30	-0.47%	44,200
Jan 29, 2026	42.55	42.75	41.85	42.50	42.50	-0.47%	43,100
Jan 28, 2026	42.45	42.90	42.30	42.70	42.70	0.23%	22,000
Jan 27, 2026	42.75	43.50	42.45	42.60	42.60	-0.70%	111,820
Jan 26, 2026	40.25	43.40	40.25	42.90	42.90	7.25%	271,803