TPEX:8043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	134.00	141.00	127.00	141.00	141.00	9.73%	23,028,875
May 28, 2026	130.50	144.00	126.50	128.50	128.50	-2.65%	31,487,431
May 27, 2026	122.50	132.50	120.00	132.00	132.00	9.09%	17,586,350
May 26, 2026	126.00	126.50	117.00	121.00	121.00	-5.47%	11,708,253
May 25, 2026	133.50	138.50	127.50	128.00	128.00	-1.92%	23,075,480
May 22, 2026	129.50	138.00	126.50	130.50	130.50	3.98%	29,063,245
May 21, 2026	118.00	125.50	117.50	125.50	125.50	9.61%	27,292,124
May 20, 2026	112.50	124.50	112.50	114.50	114.50	0.88%	37,086,710
May 19, 2026	118.50	121.50	110.00	113.50	113.50	-6.97%	19,164,465
May 18, 2026	112.00	124.00	105.50	122.00	122.00	7.96%	45,426,080
May 15, 2026	113.00	113.00	108.50	113.00	113.00	9.71%	9,804,252
May 14, 2026	105.50	108.50	100.50	103.00	103.00	4.15%	22,580,840
May 13, 2026	95.30	99.40	89.50	98.90	98.90	6.23%	22,819,280
May 12, 2026	85.50	93.10	82.70	93.10	93.10	9.92%	10,556,070
May 11, 2026	88.40	88.40	82.00	84.70	84.70	-5.68%	7,966,536
May 8, 2026	96.50	100.00	89.40	89.80	89.80	-5.87%	18,939,780
May 7, 2026	93.20	100.50	92.60	95.40	95.40	3.92%	16,013,620
May 6, 2026	95.50	99.70	91.00	91.80	91.80	-3.37%	7,197,138
May 5, 2026	93.20	96.50	91.00	95.00	95.00	5.67%	7,956,125
May 4, 2026	87.40	90.00	86.60	89.90	89.90	5.27%	1,139,705
Apr 30, 2026	86.90	87.50	84.80	85.40	85.40	-1.16%	619,193
Apr 29, 2026	87.70	87.70	85.10	86.40	86.40	-1.26%	415,800
Apr 28, 2026	86.10	89.00	86.00	87.50	87.50	4.67%	943,707
Apr 27, 2026	83.80	84.50	79.40	83.60	83.60	-0.12%	756,410
Apr 24, 2026	86.90	86.90	82.00	83.70	83.70	-2.11%	682,160
Apr 23, 2026	92.00	92.00	82.00	85.50	85.50	-5.52%	1,551,646
Apr 22, 2026	87.70	91.60	87.60	90.50	90.50	3.19%	1,499,602
Apr 21, 2026	89.10	89.40	86.40	87.70	87.70	-3.94%	2,271,620
Apr 20, 2026	95.00	95.00	90.80	91.30	91.30	-5.49%	2,743,957
Apr 17, 2026	95.30	101.00	95.30	96.60	96.60	2.66%	29,299,240
Apr 16, 2026	86.30	94.10	84.00	94.10	94.10	9.93%	12,413,770
Apr 15, 2026	89.50	93.50	85.20	85.60	85.60	0.71%	23,638,000
Apr 14, 2026	89.90	89.90	82.70	85.00	85.00	3.91%	17,799,180
Apr 13, 2026	81.40	81.80	80.10	81.80	81.80	9.95%	3,217,801
Apr 10, 2026	74.40	74.40	74.40	74.40	74.40	9.90%	1,042,693
Apr 9, 2026	66.50	68.30	65.30	67.70	67.70	2.27%	920,819
Apr 8, 2026	65.00	66.90	64.80	66.20	66.20	4.09%	850,107
Apr 7, 2026	65.20	65.70	62.70	63.60	63.60	-0.93%	656,550
Apr 2, 2026	68.70	68.90	64.20	64.20	64.20	-5.59%	1,091,271
Apr 1, 2026	72.00	72.40	68.00	68.00	68.00	-1.88%	997,508
Mar 31, 2026	71.90	74.80	69.30	69.30	69.30	-2.53%	2,146,565
Mar 30, 2026	70.50	72.10	68.90	71.10	71.10	-0.70%	723,501
Mar 27, 2026	70.60	72.50	69.60	71.60	71.60	0.85%	761,802
Mar 26, 2026	72.80	74.90	71.00	71.00	71.00	-2.47%	682,736
Mar 25, 2026	72.70	73.10	72.10	72.80	72.80	3.12%	641,871
Mar 24, 2026	74.20	75.00	69.40	70.60	70.60	-2.35%	1,084,196
Mar 23, 2026	72.00	72.90	70.30	72.30	72.30	-1.36%	1,089,951
Mar 20, 2026	75.90	77.80	72.60	73.30	73.30	-2.66%	1,555,202
Mar 19, 2026	76.50	78.20	74.80	75.30	75.30	-1.57%	1,879,057
Mar 18, 2026	78.70	79.80	75.20	76.50	76.50	-1.42%	3,559,139