TPEX:4527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	42.20	42.60	42.20	42.60	42.60	0.71%	13,468
Apr 28, 2026	42.00	42.30	42.00	42.30	42.30	0.71%	39,200
Apr 27, 2026	42.50	42.50	41.65	42.00	42.00	-1.18%	33,033
Apr 24, 2026	43.20	43.20	42.50	42.50	42.50	-1.05%	45,203
Apr 23, 2026	43.40	43.40	42.95	42.95	42.95	-0.58%	37,654
Apr 22, 2026	43.50	43.50	43.20	43.20	43.20	-0.69%	89,644
Apr 21, 2026	43.60	43.70	43.20	43.50	43.50	-0.23%	42,671
Apr 20, 2026	43.20	43.80	43.20	43.60	43.60	0.93%	20,493
Apr 17, 2026	43.20	43.30	43.15	43.20	43.20	-	28,237
Apr 16, 2026	43.70	43.70	43.20	43.20	43.20	-0.58%	14,615
Apr 15, 2026	43.85	43.85	43.10	43.45	43.45	-0.11%	22,167
Apr 14, 2026	43.70	43.70	43.25	43.50	43.50	0.58%	16,575
Apr 13, 2026	43.05	43.30	43.05	43.25	43.25	0.46%	21,185
Apr 10, 2026	43.85	43.85	42.85	43.05	43.05	-0.23%	31,045
Apr 9, 2026	42.70	43.20	42.65	43.15	43.15	-0.23%	24,263
Apr 8, 2026	42.65	43.25	42.50	43.25	43.25	1.53%	38,533
Apr 7, 2026	42.55	42.60	42.50	42.60	42.60	-	24,000
Apr 2, 2026	42.40	43.25	42.40	42.60	42.60	-	26,829
Apr 1, 2026	42.55	43.20	42.55	42.60	42.60	0.12%	53,257
Mar 31, 2026	43.30	43.35	42.35	42.55	42.55	-0.93%	24,490
Mar 30, 2026	42.50	42.95	42.30	42.95	42.95	0.59%	14,039
Mar 27, 2026	42.50	43.00	42.50	42.70	42.70	-0.35%	37,518
Mar 26, 2026	42.75	43.00	42.50	42.85	42.85	0.59%	12,649
Mar 25, 2026	42.50	43.80	42.50	42.60	42.60	0.24%	35,622
Mar 24, 2026	42.25	42.50	42.20	42.50	42.50	0.59%	10,232
Mar 23, 2026	43.70	43.70	41.50	42.25	42.25	-0.24%	52,409
Mar 20, 2026	42.30	42.35	42.20	42.35	42.35	0.12%	16,346
Mar 19, 2026	42.00	42.30	41.90	42.30	42.30	-0.12%	20,852
Mar 18, 2026	42.25	42.35	41.60	42.35	42.35	0.24%	51,877
Mar 17, 2026	43.50	43.50	42.00	42.25	42.25	0.24%	73,711
Mar 16, 2026	42.30	42.50	41.80	42.15	42.15	0.12%	46,072
Mar 13, 2026	41.50	42.85	41.50	42.10	42.10	0.84%	61,108
Mar 12, 2026	42.10	42.10	41.60	41.75	41.75	2.33%	79,291
Mar 11, 2026	42.00	42.10	40.50	40.80	40.80	-2.16%	68,846
Mar 10, 2026	41.95	41.95	41.00	41.70	41.70	2.46%	43,993
Mar 9, 2026	41.80	41.80	40.35	40.70	40.70	-0.61%	60,343
Mar 6, 2026	41.60	42.20	40.90	40.95	40.95	-0.12%	45,488
Mar 5, 2026	40.80	41.70	40.80	41.00	41.00	-	31,307
Mar 4, 2026	41.35	41.40	41.00	41.00	41.00	-0.85%	47,338
Mar 3, 2026	41.30	41.55	41.30	41.35	41.35	-0.12%	66,270
Mar 2, 2026	41.65	41.70	41.40	41.40	41.40	-0.60%	21,513
Feb 26, 2026	41.60	41.70	41.60	41.65	41.65	0.12%	33,164
Feb 25, 2026	41.60	41.80	41.55	41.60	41.60	0.12%	49,694
Feb 24, 2026	41.35	41.55	41.30	41.55	41.55	0.61%	20,350
Feb 23, 2026	41.10	41.50	41.10	41.30	41.30	0.61%	33,140
Feb 11, 2026	41.10	41.10	41.00	41.05	41.05	0.24%	35,870
Feb 10, 2026	41.30	41.30	40.95	40.95	40.95	0.12%	33,634
Feb 9, 2026	41.05	41.80	40.70	40.90	40.90	-0.49%	52,422
Feb 6, 2026	41.55	41.55	40.95	41.10	41.10	-0.72%	27,139
Feb 5, 2026	41.00	41.40	40.95	41.40	41.40	-	13,783
Feb 4, 2026	40.85	41.40	40.85	41.40	41.40	1.35%	13,179
Feb 3, 2026	40.80	42.10	40.80	40.85	40.85	0.12%	45,842
Feb 2, 2026	41.15	41.15	40.70	40.80	40.80	-0.73%	28,045
Jan 30, 2026	41.00	41.45	41.00	41.10	41.10	0.24%	24,771
Jan 29, 2026	42.65	42.65	40.90	41.00	41.00	-	40,182
Jan 28, 2026	42.00	42.00	40.70	41.00	41.00	-1.44%	45,576
Jan 27, 2026	41.30	41.60	41.20	41.60	41.60	-	9,393
Jan 26, 2026	41.75	41.95	41.40	41.60	41.60	0.36%	50,006
Jan 23, 2026	41.00	41.50	41.00	41.45	41.45	0.97%	24,301
Jan 22, 2026	40.80	41.20	40.75	41.05	41.05	0.74%	36,570
Jan 21, 2026	41.00	41.00	40.55	40.75	40.75	-0.24%	14,677
Jan 20, 2026	40.70	41.00	40.60	40.85	40.85	0.37%	66,128
Jan 19, 2026	40.70	40.70	40.20	40.70	40.70	-0.12%	41,301
Jan 16, 2026	41.00	41.00	40.50	40.75	40.75	0.49%	25,836
Jan 15, 2026	40.70	40.70	40.50	40.55	40.55	-0.37%	27,661
Jan 14, 2026	39.85	40.75	39.85	40.70	40.70	0.49%	26,621
Jan 13, 2026	40.50	40.60	40.50	40.50	40.50	-0.74%	44,208
Jan 12, 2026	40.00	41.15	40.00	40.80	40.80	3.03%	105,941
Jan 9, 2026	39.50	39.75	39.50	39.60	39.60	-0.63%	12,543
Jan 8, 2026	39.85	39.85	39.35	39.85	39.85	0.89%	17,270
Jan 7, 2026	39.25	39.50	39.25	39.50	39.50	0.64%	17,284
Jan 6, 2026	39.25	39.35	39.20	39.25	39.25	0.13%	27,221
Jan 5, 2026	39.20	39.30	39.10	39.20	39.20	0.13%	13,179
Jan 2, 2026	39.45	39.45	39.05	39.15	39.15	-0.89%	27,197
Dec 31, 2025	39.10	39.50	39.00	39.50	39.50	0.51%	13,238
Dec 30, 2025	39.30	39.30	39.25	39.30	39.30	0.13%	24,288
Dec 29, 2025	39.05	39.25	39.00	39.25	39.25	0.64%	14,025
Dec 26, 2025	39.35	39.35	38.65	39.00	39.00	-1.27%	59,835
Dec 24, 2025	39.30	39.50	39.30	39.50	39.50	0.51%	17,148
Dec 23, 2025	39.75	39.75	39.30	39.30	39.30	-1.13%	13,053
Dec 22, 2025	39.85	39.85	39.30	39.75	39.75	-0.25%	9,148
Dec 19, 2025	39.20	39.85	39.20	39.85	39.85	0.13%	4,030
Dec 18, 2025	39.60	39.80	39.60	39.80	39.80	-	4,003
Dec 17, 2025	39.40	40.00	39.40	39.80	39.80	0.38%	21,493
Dec 16, 2025	39.75	39.75	39.15	39.65	39.65	-0.25%	18,359
Dec 15, 2025	39.50	40.00	39.50	39.75	39.75	0.13%	13,072
Dec 12, 2025	39.70	39.70	39.70	39.70	39.70	-	4,944
Dec 11, 2025	39.35	39.70	39.25	39.70	39.70	1.02%	45,044
Dec 10, 2025	39.55	39.55	39.25	39.30	39.30	-0.63%	45,530
Dec 9, 2025	39.40	39.55	39.15	39.55	39.55	0.38%	40,105
Dec 8, 2025	39.30	39.40	39.30	39.40	39.40	-0.25%	39,403
Dec 5, 2025	39.30	39.50	39.30	39.50	39.50	0.25%	18,006
Dec 4, 2025	39.35	39.40	39.25	39.40	39.40	-	38,184
Dec 3, 2025	39.35	39.50	39.35	39.40	39.40	-	12,560
Dec 2, 2025	39.40	39.45	39.40	39.40	39.40	-	10,109
Dec 1, 2025	39.05	39.40	39.05	39.40	39.40	0.51%	12,400
Nov 28, 2025	39.40	39.40	39.20	39.20	39.20	-	22,173
Nov 27, 2025	39.25	39.25	39.15	39.20	39.20	0.13%	19,069
Nov 26, 2025	39.85	39.85	39.15	39.15	39.15	-	26,654
Nov 25, 2025	39.05	39.15	39.00	39.15	39.15	0.38%	31,021