TPEX:7814 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	43.15	43.15	41.70	41.85	41.85	-2.45%	42,081
Jun 3, 2026	43.15	43.30	42.20	42.90	42.90	-0.58%	114,212
Jun 2, 2026	42.15	43.15	42.15	43.15	43.15	0.94%	36,119
Jun 1, 2026	42.45	42.90	42.00	42.75	42.75	0.59%	31,002
May 29, 2026	42.90	43.00	42.35	42.50	42.50	-1.16%	71,522
May 28, 2026	42.80	43.00	42.70	43.00	43.00	2.38%	18,006
May 27, 2026	42.95	43.00	41.85	42.00	42.00	-2.21%	48,501
May 26, 2026	42.80	43.20	42.00	42.95	42.95	-0.58%	44,146
May 25, 2026	42.05	43.20	42.05	43.20	43.20	2.37%	61,262
May 22, 2026	42.00	43.00	42.00	42.20	42.20	-	40,202
May 21, 2026	42.80	42.90	42.00	42.20	42.20	-1.40%	18,002
May 20, 2026	42.70	42.80	42.00	42.80	42.80	1.90%	19,874
May 19, 2026	42.95	43.00	42.00	42.00	42.00	-2.21%	21,302
May 18, 2026	42.00	43.00	42.00	42.95	42.95	-0.12%	18,002
May 15, 2026	42.50	43.85	42.50	43.00	43.00	0.35%	30,209
May 14, 2026	43.80	43.80	42.70	42.85	42.85	-0.46%	55,226
May 13, 2026	43.35	43.80	42.95	43.05	43.05	-0.23%	72,014
May 12, 2026	43.65	44.50	42.85	43.15	43.15	-0.80%	111,436
May 11, 2026	42.40	44.30	42.40	43.50	43.50	2.59%	232,860
May 8, 2026	41.80	42.95	41.40	42.40	42.40	1.80%	133,150
May 7, 2026	40.85	42.00	40.80	41.65	41.65	-0.83%	41,101
May 6, 2026	42.00	42.00	40.00	42.00	42.00	2.44%	56,500
May 5, 2026	42.00	42.05	41.00	41.00	41.00	-2.61%	50,076
May 4, 2026	42.10	42.65	40.50	42.10	42.10	1.45%	60,051
Apr 30, 2026	41.00	42.10	39.85	41.50	41.50	-1.19%	68,202
Apr 29, 2026	41.50	42.00	41.00	42.00	42.00	1.20%	12,103
Apr 28, 2026	41.90	41.95	41.50	41.50	41.50	-0.95%	20,480
Apr 27, 2026	41.90	42.30	40.90	41.90	41.90	3.71%	40,250
Apr 24, 2026	42.00	42.50	40.40	40.40	40.40	-4.94%	19,770
Apr 23, 2026	41.20	43.00	41.20	42.50	42.50	4.04%	61,112
Apr 22, 2026	39.65	41.00	39.65	40.85	40.85	3.42%	18,400
Apr 21, 2026	40.15	40.20	39.50	39.50	39.50	-1.62%	98,185
Apr 20, 2026	39.60	41.00	39.60	40.15	40.15	1.39%	73,223
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