TPEX:8092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.75	17.85	17.25	17.80	17.80	1.14%	151,417
May 28, 2026	17.85	18.55	17.35	17.60	17.60	0.57%	169,392
May 27, 2026	18.20	18.20	17.25	17.50	17.50	-2.23%	138,368
May 26, 2026	18.05	18.65	17.90	17.90	17.90	-0.83%	175,221
May 25, 2026	18.35	18.35	17.90	18.05	18.05	-1.37%	209,865
May 22, 2026	19.60	19.60	18.20	18.30	18.30	0.55%	208,189
May 21, 2026	17.90	18.55	17.85	18.20	18.20	1.68%	263,288
May 20, 2026	20.95	20.95	17.60	17.90	17.90	-6.04%	903,924
May 19, 2026	19.00	19.05	18.40	19.05	19.05	9.80%	319,112
May 18, 2026	15.95	17.35	15.95	17.35	17.35	9.81%	188,598
May 15, 2026	16.00	16.15	15.35	15.80	15.80	-1.25%	91,010
May 14, 2026	16.65	16.65	15.70	16.00	16.00	-3.03%	172,679
May 13, 2026	16.90	17.35	16.30	16.50	16.50	-5.17%	134,242
May 12, 2026	17.50	17.90	17.00	17.40	17.40	-3.06%	137,515
May 11, 2026	17.90	18.05	17.35	17.95	17.95	-0.55%	170,915
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