TPEX:8042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.50	53.10	50.70	52.40	-	0.19%	598,607
Mar 26, 2026	54.40	55.40	52.30	52.30	52.30	-2.79%	607,136
Mar 25, 2026	55.00	55.00	53.50	53.80	53.80	1.13%	514,477
Mar 24, 2026	56.00	56.50	52.10	53.20	53.20	-3.27%	654,815
Mar 23, 2026	55.70	56.50	54.00	55.00	55.00	-2.48%	756,721
Mar 20, 2026	56.80	58.50	55.20	56.40	56.40	0.18%	1,398,507
Mar 19, 2026	56.30	58.70	56.10	56.30	56.30	-1.92%	1,138,170
Mar 18, 2026	59.00	59.70	56.10	57.40	57.40	-1.20%	1,864,710
Mar 17, 2026	56.00	58.50	55.20	58.10	58.10	5.64%	2,397,699
Mar 16, 2026	55.00	55.80	53.00	55.00	55.00	1.85%	837,132
Mar 13, 2026	52.80	55.00	52.00	54.00	54.00	1.31%	670,689
Mar 12, 2026	54.20	55.00	53.30	53.30	53.30	-1.66%	570,425
Mar 11, 2026	53.70	55.50	53.70	54.20	54.20	1.12%	799,100
Mar 10, 2026	53.90	55.40	52.30	53.60	53.60	3.47%	696,214
Mar 9, 2026	49.10	51.90	49.10	51.80	51.80	-4.60%	960,849
Mar 6, 2026	54.50	55.60	53.50	54.30	54.30	-1.09%	658,312
Mar 5, 2026	54.00	55.60	53.10	54.90	54.90	5.78%	1,054,635
Mar 4, 2026	56.10	56.10	51.50	51.90	51.90	-9.11%	2,042,912
Mar 3, 2026	59.60	61.30	57.00	57.10	57.10	-4.99%	1,634,796
Mar 2, 2026	59.00	60.80	58.10	60.10	60.10	-1.96%	1,235,122
Feb 26, 2026	59.60	61.30	57.80	61.30	61.30	3.03%	2,384,864
Feb 25, 2026	61.50	63.00	59.20	59.50	59.50	-2.30%	2,867,459
Feb 24, 2026	58.60	61.40	58.60	60.90	60.90	3.05%	3,478,469
Feb 23, 2026	58.00	60.80	58.00	59.10	59.10	5.54%	3,270,412
Feb 11, 2026	55.70	56.20	54.50	56.00	56.00	1.27%	1,500,980
Feb 10, 2026	58.50	58.80	55.20	55.30	55.30	-3.66%	4,708,185
Feb 9, 2026	55.10	57.40	53.00	57.40	57.40	9.96%	2,309,100
Feb 6, 2026	53.70	53.70	51.30	52.20	52.20	-2.97%	1,164,882
Feb 5, 2026	55.30	56.70	53.80	53.80	53.80	-4.10%	1,240,613
Feb 4, 2026	55.20	56.60	54.70	56.10	56.10	2.00%	1,310,625
Feb 3, 2026	57.60	58.80	55.00	55.00	55.00	-1.96%	2,177,931
Feb 2, 2026	57.80	58.60	55.70	56.10	56.10	-5.08%	2,531,949
Jan 30, 2026	61.50	63.50	59.10	59.10	59.10	-3.11%	2,917,976
Jan 29, 2026	65.00	65.20	61.00	61.00	61.00	-6.01%	2,855,895
Jan 28, 2026	65.70	65.80	64.30	64.90	64.90	0.46%	2,054,726
Jan 27, 2026	66.40	67.00	64.60	64.60	64.60	-0.92%	2,710,730
Jan 26, 2026	65.30	66.20	64.00	65.20	65.20	0.15%	2,469,788
Jan 23, 2026	68.10	69.00	64.40	65.10	65.10	-3.56%	5,149,771
Jan 22, 2026	69.30	72.80	67.50	67.50	67.50	-0.15%	7,938,012
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%	20,354,460
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%	27,185,060
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%	18,045,900