TPEX:8042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	69.30	72.80	69.30	69.80	-	3.25%	5,904,662
Jan 21, 2026	70.70	71.60	67.60	67.60	67.60	-5.59%	4,930,410
Jan 20, 2026	72.10	73.70	70.10	71.60	71.60	-	9,878,617
Jan 19, 2026	71.00	73.50	68.30	71.60	71.60	2.87%	13,509,330
Jan 16, 2026	72.40	72.40	67.50	69.60	69.60	-1.97%	10,787,870
Jan 15, 2026	71.40	76.50	69.50	71.00	71.00	0.85%	49,303,460
Jan 14, 2026	65.20	70.40	64.50	70.40	70.40	10.00%	20,354,468
Jan 13, 2026	62.30	64.00	61.10	64.00	64.00	1.75%	7,150,010
Jan 12, 2026	64.50	67.10	62.50	62.90	62.90	-1.41%	27,185,069
Jan 9, 2026	57.60	63.80	57.40	63.80	63.80	10.00%	14,881,990
Jan 8, 2026	61.80	61.90	57.80	58.00	58.00	-6.45%	5,413,385
Jan 7, 2026	64.30	66.60	60.80	62.00	62.00	-0.80%	18,045,904
Jan 6, 2026	60.00	63.60	58.50	62.50	62.50	5.57%	25,165,358
Jan 5, 2026	56.50	59.50	55.70	59.20	59.20	4.41%	12,507,220
Jan 2, 2026	54.90	58.50	54.60	56.70	56.70	5.78%	9,796,440
Dec 31, 2025	53.00	54.90	53.00	53.60	53.60	-	2,464,974
Dec 30, 2025	54.00	55.10	53.50	53.60	53.60	-0.74%	1,767,915
Dec 29, 2025	56.30	56.30	54.00	54.00	54.00	-3.57%	2,520,113
Dec 26, 2025	56.90	57.60	56.00	56.00	56.00	-2.44%	3,490,444
Dec 24, 2025	56.20	60.00	56.20	57.40	57.40	2.50%	13,724,149
Dec 23, 2025	57.60	58.70	55.00	56.00	56.00	4.28%	11,013,602
Dec 22, 2025	52.70	54.20	52.60	53.70	53.70	2.29%	1,873,608
Dec 19, 2025	53.00	53.50	51.30	52.50	52.50	1.35%	2,085,970
Dec 18, 2025	52.50	53.50	51.70	51.80	51.80	-1.71%	2,761,419
Dec 17, 2025	52.70	55.30	52.70	52.70	52.70	-0.38%	4,087,638
Dec 16, 2025	55.30	57.00	52.30	52.90	52.90	-3.82%	6,104,955
Dec 15, 2025	54.40	58.20	53.60	55.00	55.00	-0.18%	6,829,186
Dec 12, 2025	55.00	55.60	53.80	55.10	55.10	0.18%	3,241,675
Dec 11, 2025	57.30	58.70	54.60	55.00	55.00	-3.68%	5,737,536
Dec 10, 2025	58.00	59.80	57.10	57.10	57.10	-2.73%	7,861,440
Dec 9, 2025	57.20	61.30	57.00	58.70	58.70	1.91%	16,500,720
Dec 8, 2025	56.80	58.50	56.00	57.60	57.60	0.52%	8,595,145
Dec 5, 2025	56.70	57.80	56.10	57.30	57.30	-1.04%	5,782,491
Dec 4, 2025	62.10	63.60	56.00	57.90	57.90	-2.85%	60,076,980
Dec 3, 2025	55.20	59.60	55.00	59.60	59.60	9.96%	14,010,440
Dec 2, 2025	56.50	58.60	54.10	54.20	54.20	-3.21%	14,063,280
Dec 1, 2025	58.90	59.50	54.70	56.00	56.00	-2.10%	29,625,750
Nov 28, 2025	52.60	57.20	52.60	57.20	57.20	10.00%	10,133,130
Nov 27, 2025	50.70	52.00	48.70	52.00	52.00	2.56%	12,055,550
Nov 26, 2025	52.30	52.90	50.00	50.70	50.70	-4.16%	10,456,700
Nov 25, 2025	58.50	59.00	51.40	52.90	52.90	-5.37%	53,558,220
Nov 24, 2025	55.00	55.90	52.20	55.90	55.90	9.82%	43,615,330
Nov 21, 2025	46.20	50.90	45.30	50.90	50.90	9.82%	27,774,710
Nov 20, 2025	49.00	50.00	46.05	46.35	46.35	1.87%	16,473,100
Nov 19, 2025	41.40	45.50	41.35	45.50	45.50	9.90%	7,763,057
Nov 18, 2025	42.00	44.55	41.10	41.40	41.40	-2.59%	3,119,350
Nov 17, 2025	44.75	45.60	42.50	42.50	42.50	-5.03%	2,595,993
Nov 14, 2025	46.00	48.70	44.75	44.75	44.75	-3.87%	12,500,100
Nov 13, 2025	42.35	46.55	42.15	46.55	46.55	9.92%	7,610,193
Nov 12, 2025	44.00	44.80	41.85	42.35	42.35	-1.05%	5,904,137