TPEX:8415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.50	34.90	34.30	34.30	34.30	-0.58%	492,230
May 28, 2026	34.80	34.85	34.30	34.50	34.50	-1.00%	624,233
May 27, 2026	35.00	35.00	34.55	34.85	34.85	-0.14%	557,112
May 26, 2026	36.25	36.30	34.90	34.90	34.90	-3.32%	829,191
May 25, 2026	36.05	36.30	35.80	36.10	36.10	0.84%	894,989
May 22, 2026	36.45	36.45	35.70	35.80	35.80	-1.24%	690,991
May 21, 2026	36.45	36.55	35.85	36.25	36.25	-0.55%	1,544,111
May 20, 2026	35.95	36.55	35.75	36.45	36.45	1.53%	1,663,879
May 19, 2026	35.75	36.00	35.45	35.90	35.90	1.27%	1,125,106
May 18, 2026	35.60	35.70	35.05	35.45	35.45	0.28%	843,411
May 15, 2026	35.15	35.95	34.85	35.35	35.35	1.58%	1,931,063
May 14, 2026	34.45	35.10	34.35	34.80	34.80	1.46%	1,469,485
May 13, 2026	34.95	34.95	34.20	34.30	34.30	-0.87%	659,656
May 12, 2026	34.85	34.85	34.25	34.60	34.60	0.14%	550,141
May 11, 2026	34.45	34.75	34.35	34.55	34.55	0.58%	1,187,554
May 8, 2026	33.90	34.35	33.80	34.35	34.35	1.33%	455,376
May 7, 2026	33.80	34.05	33.70	33.90	33.90	0.15%	410,459
May 6, 2026	33.85	33.90	33.60	33.85	33.85	-	378,245
May 5, 2026	34.30	34.30	33.80	33.85	33.85	-0.44%	281,371
May 4, 2026	34.50	34.80	33.95	34.00	34.00	0.89%	936,553
Apr 30, 2026	34.25	34.60	33.70	33.70	33.70	-1.03%	394,198
Apr 29, 2026	34.00	34.35	33.95	34.05	34.05	0.59%	608,294
Apr 28, 2026	33.70	33.95	33.65	33.85	33.85	0.45%	418,437
Apr 27, 2026	33.85	33.85	33.50	33.70	33.70	-0.44%	381,219
Apr 24, 2026	33.45	33.95	33.45	33.85	33.85	0.30%	1,515,745
Apr 23, 2026	33.50	33.75	33.25	33.75	33.75	0.15%	851,705
Apr 22, 2026	33.75	33.75	33.50	33.70	33.70	-0.15%	480,928
Apr 21, 2026	33.65	33.75	33.50	33.75	33.75	0.15%	311,047
Apr 20, 2026	33.60	33.75	33.55	33.70	33.70	-	441,068
Apr 17, 2026	33.75	33.80	33.55	33.70	33.70	-	445,576
Apr 16, 2026	33.80	33.85	33.70	33.70	33.70	-	307,974
Apr 15, 2026	34.05	34.10	33.70	33.70	33.70	-1.03%	461,565
Apr 14, 2026	34.15	34.25	34.05	34.05	34.05	-0.29%	349,267
Apr 13, 2026	34.40	34.40	34.00	34.15	34.15	-0.15%	329,372
Apr 10, 2026	34.75	34.75	34.00	34.20	34.20	-1.01%	389,411
Apr 9, 2026	34.45	34.65	34.15	34.55	34.55	1.17%	616,208
Apr 8, 2026	34.25	34.35	34.00	34.15	34.15	-1.16%	439,073
Apr 7, 2026	34.85	35.00	34.20	34.55	34.55	1.02%	914,922
Apr 2, 2026	34.20	34.25	33.70	34.20	34.20	0.74%	698,002
Apr 1, 2026	34.25	34.25	33.60	33.95	33.95	0.30%	488,829
Mar 31, 2026	35.00	35.05	33.85	33.85	33.85	-0.73%	2,798,054
Mar 30, 2026	34.60	35.20	33.75	34.10	34.10	1.49%	2,835,716
Mar 27, 2026	33.50	33.60	33.35	33.60	33.60	0.30%	330,095
Mar 26, 2026	33.50	33.55	33.45	33.50	33.50	-	163,907
Mar 25, 2026	33.55	33.60	33.45	33.50	33.50	-	104,147
Mar 24, 2026	33.55	33.65	33.40	33.50	33.50	-	278,300
Mar 23, 2026	33.70	33.70	33.45	33.50	33.50	-0.45%	354,647
Mar 20, 2026	33.60	33.95	33.50	33.65	33.65	-0.15%	578,829
Mar 19, 2026	33.55	33.70	33.45	33.70	33.70	-	484,170
Mar 18, 2026	33.85	33.85	33.50	33.70	33.70	0.15%	1,126,729