TPEX:8421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.45	13.70	13.35	13.70	13.70	1.86%	103,460
Aug 20, 2026	13.35	13.45	13.20	13.45	13.45	2.28%	93,843
Aug 19, 2026	13.20	13.30	13.10	13.15	13.15	-0.38%	45,823
Aug 18, 2026	13.00	13.40	13.00	13.20	13.20	1.54%	148,281
Aug 17, 2026	13.70	13.70	12.95	13.00	13.00	-3.70%	433,106
Aug 14, 2026	14.00	14.15	13.40	13.50	13.50	-1.46%	251,107
Aug 13, 2026	13.55	14.10	13.40	13.70	13.70	1.11%	281,738
Aug 12, 2026	13.50	13.80	13.45	13.55	13.55	0.37%	242,708
Aug 11, 2026	13.80	13.95	13.50	13.50	13.50	-5.92%	697,086
Aug 10, 2026	15.10	15.10	14.05	14.35	14.35	-2.98%	453,976
Aug 7, 2026	14.50	15.50	14.35	15.30	14.79	5.88%	268,043
Aug 6, 2026	14.40	14.60	14.00	14.45	13.97	0.35%	1,421,188
Aug 5, 2026	14.70	14.80	14.35	14.40	13.92	-1.71%	262,669
Aug 4, 2026	15.50	15.55	14.55	14.65	14.16	-5.48%	439,865
Aug 3, 2026	15.35	15.70	14.90	15.50	14.98	1.31%	407,525
Jul 31, 2026	15.35	16.20	15.20	15.30	14.79	-0.65%	670,255
Jul 30, 2026	15.95	16.35	15.05	15.40	14.89	3.36%	1,614,902
Jul 29, 2026	13.85	14.90	13.85	14.90	14.40	9.96%	309,061
Jul 28, 2026	14.15	14.15	13.30	13.55	13.10	-7.82%	1,286,516
Jul 27, 2026	15.15	15.15	13.95	14.70	14.21	-3.92%	252,196
Jul 24, 2026	15.15	16.30	15.15	15.30	14.79	0.99%	268,020
Jul 23, 2026	15.10	15.35	14.70	15.15	14.65	2.71%	192,591
Jul 22, 2026	15.65	16.35	14.75	14.75	14.26	-5.75%	593,839
Jul 21, 2026	14.10	15.65	14.10	15.65	15.13	9.82%	615,226
Jul 20, 2026	14.85	14.85	13.95	14.25	13.78	-6.86%	519,247
Jul 17, 2026	16.20	16.50	15.10	15.30	14.79	-7.27%	684,357
Jul 16, 2026	17.00	17.30	16.15	16.50	15.95	-1.49%	733,517
Jul 15, 2026	16.85	17.90	16.15	16.75	16.19	-0.59%	2,763,348
Jul 14, 2026	16.80	16.85	15.45	16.85	16.29	9.77%	3,003,427
Jul 13, 2026	14.60	15.45	14.20	15.35	14.84	9.25%	1,321,092
Jul 9, 2026	15.00	15.00	13.80	14.05	13.58	-4.10%	313,142
Jul 8, 2026	14.40	15.20	14.30	14.65	14.16	2.81%	463,028
Jul 7, 2026	13.50	14.50	13.40	14.25	13.78	6.34%	533,315
Jul 6, 2026	13.15	13.50	13.15	13.40	12.95	2.29%	47,643
Jul 3, 2026	13.30	13.30	13.05	13.10	12.66	0.38%	8,961
Jul 2, 2026	13.05	13.05	12.95	13.05	12.62	0.77%	25,772
Jul 1, 2026	13.00	13.00	12.95	12.95	12.52	-	26,745
Jun 30, 2026	13.20	13.20	12.95	12.95	12.52	-	33,280
Jun 29, 2026	12.65	13.15	12.65	12.95	12.52	-0.38%	37,167
Jun 26, 2026	13.20	13.20	12.95	13.00	12.57	-0.38%	38,246
Jun 25, 2026	13.25	13.25	13.05	13.05	12.62	-0.38%	22,427
Jun 24, 2026	13.30	13.30	13.05	13.10	12.66	-0.38%	18,700
Jun 23, 2026	13.25	13.30	13.10	13.15	12.71	0.38%	11,540
Jun 22, 2026	13.35	13.35	13.05	13.10	12.66	-0.76%	31,082
Jun 18, 2026	13.40	13.60	13.00	13.20	12.76	-2.22%	175,946
Jun 17, 2026	13.00	13.60	13.00	13.50	13.05	3.45%	96,667
Jun 16, 2026	13.00	13.05	12.95	13.05	12.62	-0.76%	57,004
Jun 15, 2026	12.85	13.25	12.85	13.15	12.71	1.15%	36,633
Jun 12, 2026	12.55	13.00	12.55	13.00	12.57	2.77%	18,201
Jun 11, 2026	12.55	12.80	12.50	12.65	12.23	-1.17%	43,562