TPEX:8431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	62.80	64.30	61.00	61.90	61.90	-3.88%	1,659,007
Jan 20, 2026	62.50	64.90	62.50	64.40	64.40	4.04%	3,221,885
Jan 19, 2026	65.60	66.30	61.60	61.90	61.90	-6.35%	4,507,085
Jan 16, 2026	71.30	71.30	65.30	66.10	66.10	-6.24%	4,387,949
Jan 15, 2026	70.80	72.30	69.40	70.50	70.50	-0.28%	1,845,179
Jan 14, 2026	71.50	73.20	70.20	70.70	70.70	-0.42%	2,736,421
Jan 13, 2026	74.30	77.00	70.50	71.00	71.00	-3.27%	4,469,993
Jan 12, 2026	76.60	76.60	72.10	73.40	73.40	-4.18%	3,345,721
Jan 9, 2026	79.20	80.70	75.80	76.60	76.60	-2.79%	4,442,511
Jan 8, 2026	77.70	81.70	76.70	78.80	78.80	0.90%	7,695,399
Jan 7, 2026	78.00	79.40	74.10	78.10	78.10	2.90%	10,395,400
Jan 6, 2026	76.60	78.80	72.60	75.90	75.90	-1.04%	6,975,526
Jan 5, 2026	75.10	78.80	74.50	76.70	76.70	3.51%	13,875,280
Jan 2, 2026	68.60	74.20	67.20	74.10	74.10	9.78%	11,828,540
Dec 31, 2025	66.80	70.90	66.30	67.50	67.50	2.58%	8,525,387
Dec 30, 2025	60.80	66.30	60.00	65.80	65.80	6.99%	5,155,763
Dec 29, 2025	66.50	67.10	61.30	61.50	61.50	-6.68%	4,993,823
Dec 26, 2025	69.30	69.30	64.40	65.90	65.90	-4.91%	3,578,751
Dec 24, 2025	70.40	70.90	66.60	69.30	69.30	-0.86%	6,215,785
Dec 23, 2025	63.10	69.90	63.10	69.90	69.90	9.91%	7,151,323
Dec 22, 2025	65.70	65.80	63.30	63.60	63.60	-2.30%	2,726,772
Dec 19, 2025	63.70	66.80	62.70	65.10	65.10	4.16%	6,952,238
Dec 18, 2025	61.90	64.90	60.80	62.50	62.50	0.32%	6,727,727
Dec 17, 2025	60.00	64.20	59.90	62.30	62.30	4.53%	6,800,191
Dec 16, 2025	65.60	66.30	59.60	59.60	59.60	-9.97%	8,731,859
Dec 15, 2025	60.50	66.20	59.40	66.20	66.20	9.97%	7,398,069
Dec 12, 2025	55.00	60.20	54.80	60.20	60.20	9.85%	5,242,285
Dec 11, 2025	58.50	59.20	53.60	54.80	54.80	-5.84%	2,937,742
Dec 10, 2025	61.50	61.50	53.20	58.20	58.20	-0.17%	5,681,875
Dec 9, 2025	53.70	58.30	53.10	58.30	58.30	10.00%	5,038,529
Dec 8, 2025	53.00	54.30	50.50	53.00	53.00	4.74%	2,143,772
Dec 5, 2025	51.70	52.90	48.50	50.60	50.60	4.76%	3,810,986
Dec 4, 2025	48.30	48.30	47.60	48.30	48.30	9.89%	1,435,779
Dec 3, 2025	41.46	45.36	41.37	43.95	43.95	6.02%	1,693,788
Dec 2, 2025	41.28	41.46	40.87	41.46	41.46	0.88%	166,997
Dec 1, 2025	40.91	41.73	40.91	41.10	41.09	1.46%	350,365
Nov 28, 2025	40.28	41.10	40.28	40.51	40.51	0.45%	217,570
Nov 27, 2025	41.46	41.46	40.32	40.32	40.32	-1.44%	135,844
Nov 26, 2025	39.55	41.10	39.10	40.91	40.91	3.44%	333,312
Nov 25, 2025	39.42	40.82	39.42	39.55	39.55	1.39%	129,721
Nov 24, 2025	39.10	40.01	38.83	39.01	39.01	0.12%	168,691
Nov 21, 2025	40.37	40.73	38.65	38.96	38.96	-4.45%	265,037
Nov 20, 2025	41.28	42.23	40.64	40.78	40.78	-0.11%	738,961
Nov 19, 2025	39.51	41.32	39.28	40.82	40.82	3.93%	754,737
Nov 18, 2025	38.65	39.92	38.42	39.28	39.28	2.24%	722,103
Nov 17, 2025	37.29	38.74	36.92	38.42	38.42	3.42%	406,622
Nov 14, 2025	38.19	38.51	36.92	37.15	37.15	-2.73%	394,379
Nov 13, 2025	38.51	38.74	38.06	38.19	38.19	-0.71%	125,877
Nov 12, 2025	38.10	39.01	38.10	38.46	38.46	0.95%	140,871
Nov 11, 2025	38.65	38.87	37.29	38.10	38.10	-1.75%	485,740