TPEX:8942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	45.30	46.20	43.80	44.20	44.20	-2.64%	789,353
May 7, 2026	43.00	47.15	42.80	45.40	45.40	5.83%	2,090,865
May 6, 2026	43.85	43.85	42.60	42.90	42.90	-2.28%	486,438
May 5, 2026	42.90	44.05	42.90	43.90	43.90	2.45%	400,304
May 4, 2026	43.05	43.40	42.20	42.85	42.85	0.82%	436,183
Apr 30, 2026	42.60	42.75	41.80	42.50	42.50	0.59%	224,568
Apr 29, 2026	42.20	42.70	41.75	42.25	42.25	-0.82%	184,262
Apr 28, 2026	41.55	43.30	40.45	42.60	42.60	4.67%	496,866
Apr 27, 2026	41.65	41.65	39.90	40.70	40.70	-2.28%	525,926
Apr 24, 2026	43.00	43.00	41.20	41.65	41.65	-3.25%	580,522
Apr 23, 2026	43.20	44.40	41.60	43.05	43.05	-	755,699
Apr 22, 2026	43.75	44.10	43.00	43.05	43.05	-1.26%	380,959
Apr 21, 2026	45.30	45.30	42.95	43.60	43.60	-2.24%	1,598,399
Apr 20, 2026	45.65	46.10	44.40	44.60	44.60	-0.56%	575,872
Apr 17, 2026	43.50	45.25	42.60	44.85	44.85	3.10%	763,541
Apr 16, 2026	44.90	44.95	43.00	43.50	43.50	-1.92%	616,860
Apr 15, 2026	45.50	45.80	44.00	44.35	44.35	-3.59%	1,194,817
Apr 14, 2026	42.75	46.95	42.70	46.00	46.00	7.73%	3,121,803
Apr 13, 2026	42.85	43.60	42.30	42.70	42.70	0.47%	988,519
Apr 10, 2026	40.15	42.65	39.90	42.50	42.50	7.59%	1,728,053
Apr 9, 2026	38.70	39.90	38.70	39.50	39.50	1.28%	457,405
Apr 8, 2026	37.80	40.10	37.80	39.00	39.00	3.04%	840,433
Apr 7, 2026	37.80	38.15	37.55	37.85	37.85	-0.26%	205,975
Apr 2, 2026	37.45	38.20	37.00	37.95	37.95	1.61%	363,625
Apr 1, 2026	36.90	37.95	36.45	37.35	37.35	3.03%	343,452
Mar 31, 2026	36.30	36.70	36.00	36.25	36.25	-0.82%	183,142
Mar 30, 2026	36.75	37.35	36.30	36.55	36.55	-0.68%	181,173
Mar 27, 2026	36.10	37.25	35.95	36.80	36.80	1.52%	214,641
Mar 26, 2026	36.55	36.65	36.15	36.25	36.25	-0.82%	166,787
Mar 25, 2026	36.85	37.05	36.35	36.55	36.55	-	95,394
Mar 24, 2026	37.40	37.60	36.50	36.55	36.55	0.14%	154,926
Mar 23, 2026	36.85	37.05	36.00	36.50	36.50	-2.41%	287,199
Mar 20, 2026	38.00	38.80	37.40	37.40	37.40	-1.58%	366,661
Mar 19, 2026	38.10	38.20	36.80	38.00	38.00	-1.04%	565,393
Mar 18, 2026	36.80	38.85	36.80	38.40	38.40	5.35%	892,434
Mar 17, 2026	35.55	36.45	35.55	36.45	36.45	3.55%	286,833
Mar 16, 2026	35.40	35.60	35.10	35.20	35.20	-0.56%	175,256
Mar 13, 2026	35.95	36.00	35.35	35.40	35.40	-2.34%	243,006
Mar 12, 2026	36.60	37.20	35.90	36.25	36.25	-1.09%	260,097
Mar 11, 2026	35.20	36.90	35.20	36.65	36.65	4.12%	338,540
Mar 10, 2026	35.35	35.35	34.90	35.20	35.20	1.88%	146,559
Mar 9, 2026	35.30	35.30	34.40	34.55	34.55	-3.76%	402,835
Mar 6, 2026	36.00	36.15	35.25	35.90	35.90	-0.28%	228,141
Mar 5, 2026	35.75	36.60	35.65	36.00	36.00	1.41%	283,864
Mar 4, 2026	36.35	36.45	35.30	35.50	35.50	-3.01%	494,816
Mar 3, 2026	37.00	37.00	36.35	36.60	36.60	-1.08%	247,965
Mar 2, 2026	36.80	37.10	36.00	37.00	37.00	-0.67%	244,115
Feb 26, 2026	37.55	37.70	37.05	37.25	37.25	-1.19%	262,532
Feb 25, 2026	38.00	38.20	37.45	37.70	37.70	-0.79%	162,052
Feb 24, 2026	37.95	38.25	37.45	38.00	38.00	0.13%	206,019