TPEX:8092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.35	18.35	17.60	18.05	18.05	0.56%	142,107
May 7, 2026	18.00	18.00	17.80	17.95	17.95	-	128,044
May 6, 2026	16.80	18.50	16.80	17.95	17.95	6.21%	228,881
May 5, 2026	16.00	16.90	15.75	16.90	16.90	9.74%	115,819
May 4, 2026	15.80	15.80	15.40	15.40	15.40	-2.53%	136,651
Apr 30, 2026	16.30	16.60	15.70	15.80	15.80	-3.07%	128,442
Apr 29, 2026	16.15	16.65	16.15	16.30	16.30	0.93%	63,368
Apr 28, 2026	16.60	16.60	15.80	16.15	16.15	-0.62%	103,106
Apr 27, 2026	17.50	18.00	16.00	16.25	16.25	-7.67%	195,722
Apr 24, 2026	17.80	18.40	17.60	17.60	17.60	0.86%	231,612
Apr 23, 2026	18.65	18.65	16.70	17.45	17.45	-5.93%	1,028,057
Apr 22, 2026	18.50	18.85	18.05	18.55	18.55	8.16%	1,635,750
Apr 21, 2026	17.15	17.15	17.15	17.15	17.15	9.94%	341,312
Apr 20, 2026	14.85	15.60	14.20	15.60	15.60	9.86%	1,369,195
Apr 17, 2026	13.45	14.20	13.45	14.20	14.20	9.65%	461,512
Apr 16, 2026	11.85	12.95	11.70	12.95	12.95	9.75%	527,720
Apr 15, 2026	11.80	11.80	11.60	11.80	11.80	0.85%	109,434
Apr 14, 2026	11.80	11.90	11.60	11.70	11.70	-0.85%	129,653
Apr 13, 2026	11.95	11.95	11.65	11.80	11.80	-	76,661
Apr 10, 2026	12.00	12.00	11.70	11.80	11.80	-	107,176
Apr 9, 2026	11.80	11.90	11.70	11.80	11.80	-0.84%	80,276
Apr 8, 2026	12.20	12.20	11.80	11.90	11.90	-2.06%	173,742
Apr 7, 2026	12.30	12.30	12.00	12.15	12.15	-	20,129
Apr 2, 2026	12.45	12.45	12.10	12.15	12.15	-1.62%	62,146
Apr 1, 2026	12.50	12.50	12.30	12.35	12.35	-0.80%	91,193
Mar 31, 2026	12.45	12.60	12.25	12.45	12.45	-1.19%	58,183
Mar 30, 2026	12.70	12.70	12.35	12.60	12.60	-1.56%	64,360
Mar 27, 2026	12.50	12.80	12.40	12.80	12.80	0.39%	44,377
Mar 26, 2026	12.75	12.85	12.55	12.75	12.75	1.19%	43,045
Mar 25, 2026	12.45	12.75	12.40	12.60	12.60	-	20,072
Mar 24, 2026	12.85	12.85	12.45	12.60	12.60	-0.79%	53,086
Mar 23, 2026	13.30	13.30	12.60	12.70	12.70	-5.22%	89,137
Mar 20, 2026	13.55	13.55	13.35	13.40	13.40	-2.19%	70,300
Mar 19, 2026	13.65	13.80	13.50	13.70	13.70	1.11%	130,259
Mar 18, 2026	13.35	13.70	13.35	13.55	13.55	1.88%	194,657
Mar 17, 2026	13.35	13.40	13.25	13.30	13.30	-0.37%	44,733
Mar 16, 2026	13.40	13.50	13.20	13.35	13.35	0.38%	50,270
Mar 13, 2026	13.35	13.40	12.95	13.30	13.30	-0.75%	75,106
Mar 12, 2026	13.35	13.40	13.20	13.40	13.40	0.75%	51,202
Mar 11, 2026	13.40	13.45	13.20	13.30	13.30	0.76%	96,259
Mar 10, 2026	13.25	13.30	12.95	13.20	13.20	1.54%	31,121
Mar 9, 2026	13.50	13.50	12.95	13.00	13.00	-3.70%	48,303
Mar 6, 2026	13.45	13.80	13.40	13.50	13.50	1.50%	79,677
Mar 5, 2026	13.50	13.50	13.15	13.30	13.30	1.14%	114,336
Mar 4, 2026	14.00	14.00	12.95	13.15	13.15	-3.66%	139,808
Mar 3, 2026	13.95	14.15	13.60	13.65	13.65	-1.09%	84,172
Mar 2, 2026	14.05	14.05	13.70	13.80	13.80	-1.78%	80,513
Feb 26, 2026	13.90	14.15	13.90	14.05	14.05	0.36%	113,558
Feb 25, 2026	14.20	14.20	14.00	14.00	14.00	-0.71%	94,254
Feb 24, 2026	14.25	14.25	14.00	14.10	14.10	-	113,668