TPEX:8431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,028,819
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
Nov 10, 2025	39.46	39.46	38.19	38.78	38.78	-1.73%	826,753
Nov 7, 2025	39.37	39.73	38.69	39.46	39.46	-0.57%	293,607
Nov 6, 2025	40.69	41.37	38.78	39.69	39.69	-1.35%	872,167
Nov 5, 2025	40.37	41.73	39.87	40.23	40.23	-1.45%	911,872
Nov 4, 2025	40.19	41.68	39.46	40.82	40.82	1.58%	877,988
Nov 3, 2025	40.32	41.28	39.55	40.19	40.19	0.68%	355,195
Oct 31, 2025	39.92	41.28	39.33	39.92	39.92	-	287,415
Oct 30, 2025	40.37	40.73	39.01	39.92	39.92	-1.12%	541,447
Oct 29, 2025	39.55	40.46	39.01	40.37	40.37	1.60%	376,533
Oct 28, 2025	39.92	40.14	38.74	39.73	39.73	-0.34%	438,520
Oct 27, 2025	40.69	41.46	39.87	39.87	39.87	-1.46%	464,482
Oct 23, 2025	41.23	41.23	40.32	40.46	40.46	-2.41%	305,176
Oct 22, 2025	40.32	43.14	40.23	41.46	41.46	2.01%	700,720
Oct 21, 2025	38.46	41.10	38.46	40.64	40.64	7.18%	452,400
Oct 20, 2025	37.78	38.56	37.10	37.92	37.92	1.21%	154,351
Oct 17, 2025	37.56	37.74	36.88	37.47	37.47	-0.24%	91,813
Oct 16, 2025	37.51	37.83	36.92	37.56	37.56	0.12%	184,940
Oct 15, 2025	38.19	38.51	37.06	37.51	37.51	-2.25%	416,739
Oct 14, 2025	39.46	39.55	38.19	38.37	38.37	-1.97%	179,363
Oct 13, 2025	39.83	39.83	38.10	39.14	39.14	-3.03%	203,676