TPEX:8043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	219.00	239.50	218.50	226.50	226.50	2.95%	34,613,099
Jun 17, 2026	208.00	225.00	205.00	220.00	220.00	4.27%	36,682,020
Jun 16, 2026	207.50	222.50	207.00	211.00	211.00	4.20%	42,600,830
Jun 15, 2026	191.00	202.50	191.00	202.50	202.50	9.76%	12,328,310
Jun 12, 2026	202.50	207.00	183.00	184.50	184.50	-3.66%	28,452,902
Jun 11, 2026	213.50	216.00	187.00	191.50	191.50	-3.77%	44,492,790
Jun 10, 2026	198.50	211.50	197.00	199.00	199.00	3.38%	31,808,680
Jun 9, 2026	192.50	192.50	192.50	192.50	192.50	10.00%	2,149,612
Jun 8, 2026	144.00	175.00	144.00	175.00	175.00	9.72%	57,988,847
Jun 5, 2026	143.00	159.50	138.00	159.50	159.50	10.00%	27,884,660
Jun 4, 2026	148.50	159.00	145.00	145.00	145.00	-3.97%	10,135,820
Jun 3, 2026	157.00	158.50	150.00	151.00	151.00	-3.82%	12,742,510
Jun 2, 2026	154.50	158.00	142.50	157.00	157.00	1.29%	18,608,230
Jun 1, 2026	155.00	155.00	148.00	155.00	155.00	9.93%	10,714,430
May 29, 2026	134.00	141.00	127.00	141.00	141.00	9.73%	23,028,870
May 28, 2026	130.50	144.00	126.50	128.50	128.50	-2.65%	31,487,430
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%	11,708,250
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%	29,063,240
May 21, 2026	118.00	125.50	117.50	125.50	125.50	9.61%	27,292,120
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%	19,164,460
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