TPEX:8431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	64.70	67.90	64.20	67.20	67.20	4.67%	1,336,644
Mar 5, 2026	68.10	68.80	63.90	64.20	64.20	-2.13%	2,604,527
Mar 4, 2026	67.10	69.60	63.60	65.60	65.60	-2.24%	2,430,202
Mar 3, 2026	72.00	72.00	66.00	67.10	67.10	-4.28%	3,027,974
Mar 2, 2026	67.20	75.20	67.10	70.10	70.10	-1.82%	4,093,555
Feb 26, 2026	71.00	73.00	69.50	71.40	71.40	1.42%	5,461,100
Feb 25, 2026	65.50	71.60	64.60	70.40	70.40	7.65%	5,027,003
Feb 24, 2026	65.00	66.50	63.10	65.40	65.40	1.24%	2,307,585
Feb 23, 2026	61.60	64.80	59.80	64.60	64.60	7.85%	2,247,360
Feb 11, 2026	59.40	61.80	59.10	59.90	59.90	0.67%	899,476
Feb 10, 2026	60.30	60.90	59.00	59.50	59.50	-0.83%	961,144
Feb 9, 2026	64.00	64.40	59.90	60.00	60.00	-5.36%	2,908,505
Feb 6, 2026	60.00	66.50	58.30	63.40	63.40	4.62%	3,856,733
Feb 5, 2026	62.10	63.40	60.30	60.60	60.60	-3.81%	950,994
Feb 4, 2026	61.70	63.80	60.70	63.00	63.00	1.61%	1,502,004
Feb 3, 2026	61.00	64.30	59.20	62.00	62.00	4.03%	1,813,603
Feb 2, 2026	61.70	62.00	59.00	59.60	59.60	-2.93%	1,463,582
Jan 30, 2026	63.60	64.60	61.10	61.40	61.40	-4.06%	2,585,055
Jan 29, 2026	61.20	66.50	60.10	64.00	64.00	5.79%	5,917,601
Jan 28, 2026	59.20	62.00	57.80	60.50	60.50	2.37%	2,332,024
Jan 27, 2026	62.80	62.90	57.80	59.10	59.10	-5.74%	2,403,024
Jan 26, 2026	63.20	64.40	62.00	62.70	62.70	-1.42%	949,702
Jan 23, 2026	62.80	65.50	61.40	63.60	63.60	1.44%	2,309,230
Jan 22, 2026	62.70	64.20	61.50	62.70	62.70	1.29%	1,408,189
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