TPEX:8042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,010,442
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%	29,625,754
Nov 28, 2025	52.60	57.20	52.60	57.20	57.20	10.00%	10,133,131
Nov 27, 2025	50.70	52.00	48.70	52.00	52.00	2.56%	12,055,556
Nov 26, 2025	52.30	52.90	50.00	50.70	50.70	-4.16%	10,456,707
Nov 25, 2025	58.50	59.00	51.40	52.90	52.90	-5.37%	53,558,228
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%	27,774,715
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
Nov 11, 2025	39.80	42.80	39.50	42.80	42.80	9.88%	1,371,268
Nov 10, 2025	39.80	39.95	38.60	38.95	38.95	-1.39%	559,159
Nov 7, 2025	40.30	40.50	39.25	39.50	39.50	-3.19%	691,710
Nov 6, 2025	40.45	41.30	39.40	40.80	40.80	2.00%	1,393,481
Nov 5, 2025	39.50	40.35	39.35	40.00	40.00	-1.11%	729,791
Nov 4, 2025	42.65	42.70	40.40	40.45	40.45	-4.37%	1,418,425
Nov 3, 2025	43.25	44.20	42.15	42.30	42.30	-1.63%	1,376,961
Oct 31, 2025	43.55	44.15	42.35	43.00	43.00	-1.26%	1,430,416
Oct 30, 2025	44.95	45.30	43.30	43.55	43.55	-3.11%	1,732,193
Oct 29, 2025	47.00	47.75	44.60	44.95	44.95	-4.36%	2,701,677
Oct 28, 2025	49.35	49.45	46.25	47.00	47.00	-5.81%	3,321,272
Oct 27, 2025	50.50	51.90	47.95	49.90	49.90	1.42%	6,038,795
Oct 23, 2025	48.40	52.60	47.75	49.20	49.20	1.03%	10,213,930
Oct 22, 2025	48.35	51.00	47.25	48.70	48.70	0.41%	7,733,053
Oct 21, 2025	49.80	52.80	48.35	48.50	48.50	1.04%	18,400,610
Oct 20, 2025	45.95	48.00	45.80	48.00	48.00	9.97%	5,366,874
Oct 17, 2025	39.50	43.65	39.45	43.65	43.65	9.95%	9,575,719
Oct 16, 2025	38.75	40.60	38.65	39.70	39.70	2.45%	1,279,844
Oct 15, 2025	39.60	39.60	38.55	38.75	38.75	-0.39%	591,880
Oct 14, 2025	41.00	41.90	38.55	38.90	38.90	-3.11%	2,789,208
Oct 13, 2025	38.30	40.35	37.20	40.15	40.15	-0.62%	1,678,708
Oct 9, 2025	40.55	41.80	40.15	40.40	40.40	-0.25%	1,915,042
Oct 8, 2025	39.85	40.80	39.45	40.50	40.50	0.87%	1,108,732
Oct 7, 2025	40.20	40.85	39.10	40.15	40.15	1.77%	1,721,467
Oct 3, 2025	39.95	41.80	39.25	39.45	39.45	-1.13%	5,335,186
Oct 2, 2025	37.70	40.15	37.05	39.90	39.90	6.40%	2,518,755
Oct 1, 2025	38.40	39.90	37.30	37.50	37.50	-1.32%	2,828,590
Sep 30, 2025	38.50	39.30	37.65	38.00	38.00	-2.81%	1,871,833
Sep 26, 2025	39.55	42.85	39.00	39.10	39.10	-1.39%	7,175,067
Sep 25, 2025	40.95	42.85	39.05	39.65	39.65	-1.00%	7,578,524
Sep 24, 2025	36.50	40.05	36.15	40.05	40.05	9.88%	3,835,361
Sep 23, 2025	38.00	38.05	36.20	36.45	36.45	-4.08%	1,149,065