TPEX:8942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.45	42.20	41.25	41.70	41.70	0.60%	390,427
May 28, 2026	40.50	42.20	40.50	41.45	41.45	2.85%	775,716
May 27, 2026	41.55	41.55	40.20	40.30	40.30	-1.71%	398,067
May 26, 2026	41.70	41.75	40.70	41.00	41.00	-0.24%	352,808
May 25, 2026	41.45	41.45	40.00	41.10	41.10	0.74%	546,529
May 22, 2026	42.00	42.00	40.75	40.80	40.80	-2.51%	606,271
May 21, 2026	41.50	42.05	41.50	41.85	41.85	1.58%	302,260
May 20, 2026	42.00	42.20	40.90	41.20	41.20	-2.02%	383,637
May 19, 2026	42.20	43.35	41.95	42.05	42.05	-0.12%	330,376
May 18, 2026	42.45	42.45	41.55	42.10	42.10	-0.94%	337,891
May 15, 2026	42.50	43.40	41.80	42.50	42.50	1.19%	587,194
May 14, 2026	42.75	43.10	41.65	42.00	42.00	-1.87%	485,958
May 13, 2026	43.70	43.70	41.85	42.80	42.80	-2.51%	596,337
May 12, 2026	46.40	46.40	42.40	43.90	43.90	-3.30%	1,107,272
May 11, 2026	45.70	48.35	44.55	45.40	45.40	2.71%	1,906,386
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