FRA:TPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	29.30	29.44	29.30	29.44	29.44	1.94%	200
Aug 25, 2026	28.68	28.88	28.64	28.88	28.88	-1.97%	400
Aug 24, 2026	29.52	29.52	29.46	29.46	29.46	0.55%	400
Aug 21, 2026	29.38	30.06	29.30	29.30	29.30	-1.21%	558
Aug 20, 2026	29.02	29.66	29.02	29.66	29.66	-0.47%	100
Aug 19, 2026	29.80	29.80	29.80	29.80	29.80	-1.97%	-
Aug 18, 2026	30.64	30.64	30.40	30.40	30.40	-2.25%	300
Aug 17, 2026	31.10	31.10	31.10	31.10	31.10	-1.58%	-
Aug 14, 2026	31.58	31.60	31.58	31.60	31.60	-1.06%	200
Aug 13, 2026	31.94	31.94	31.94	31.94	31.94	0.19%	-
Aug 12, 2026	31.88	31.88	31.88	31.88	31.88	2.57%	-
Aug 11, 2026	30.40	31.08	30.40	31.08	31.08	-0.64%	200
Aug 10, 2026	30.32	31.28	30.32	31.28	31.28	4.27%	633
Aug 7, 2026	29.88	30.00	29.88	30.00	30.00	-2.66%	1,000
Aug 6, 2026	32.92	32.92	30.64	30.82	30.82	-9.83%	462
Aug 5, 2026	34.96	34.96	34.18	34.18	34.18	-2.06%	1,010
Aug 4, 2026	34.38	34.90	34.38	34.90	34.90	4.74%	320
Aug 3, 2026	33.32	33.32	33.32	33.32	33.32	0.48%	-
Jul 31, 2026	33.54	33.82	33.16	33.16	33.16	0.18%	150
Jul 30, 2026	31.10	33.10	31.10	33.10	33.10	6.50%	681
Jul 29, 2026	32.88	32.88	31.08	31.08	31.08	-5.82%	70
Jul 28, 2026	33.22	33.22	33.00	33.00	33.00	-3.68%	705
Jul 27, 2026	37.00	37.00	34.26	34.26	34.26	-6.85%	500
Jul 24, 2026	36.78	36.78	36.78	36.78	36.78	-1.24%	-
Jul 23, 2026	37.90	37.90	37.24	37.24	37.24	-2.67%	200
Jul 22, 2026	38.00	38.26	37.98	38.26	38.26	3.63%	400
Jul 21, 2026	36.92	36.92	36.92	36.92	36.92	0.05%	-
Jul 20, 2026	36.62	37.30	36.62	36.90	36.90	0.22%	212
Jul 17, 2026	37.96	37.96	35.66	36.82	36.82	-4.71%	2,126
Jul 16, 2026	39.54	39.54	37.70	38.64	38.64	-2.57%	639
Jul 15, 2026	38.98	39.66	38.98	39.66	39.66	4.42%	514
Jul 14, 2026	37.86	37.98	37.86	37.98	37.98	-2.31%	150
Jul 13, 2026	38.88	38.88	38.88	38.88	38.88	0.73%	-
Jul 10, 2026	38.68	38.68	38.60	38.60	38.60	3.04%	300
Jul 9, 2026	37.00	38.48	37.00	37.46	37.46	1.30%	930
Jul 8, 2026	36.96	37.50	35.00	36.98	36.98	-0.86%	752
Jul 7, 2026	39.12	39.12	37.10	37.30	37.30	-10.42%	1,312
Jul 6, 2026	41.64	41.64	41.64	41.64	41.64	4.57%	-
Jul 3, 2026	39.66	39.90	39.66	39.82	39.82	1.58%	100
Jul 2, 2026	42.96	42.96	39.14	39.20	39.20	-13.08%	409
Jul 1, 2026	44.58	46.50	44.58	45.10	45.10	0.58%	1,194
Jun 30, 2026	43.84	45.04	43.80	44.84	44.84	0.09%	2,330
Jun 29, 2026	42.82	45.00	42.66	44.80	44.80	5.81%	1,375
Jun 26, 2026	42.90	42.98	42.34	42.34	42.34	-2.71%	520
Jun 25, 2026	41.08	43.72	41.08	43.52	43.52	8.91%	1,200
Jun 24, 2026	40.80	40.94	39.96	39.96	39.96	-5.89%	100
Jun 23, 2026	42.46	42.46	42.46	42.46	42.46	-1.53%	-
Jun 22, 2026	43.52	43.52	42.90	43.12	43.12	-	632
Jun 19, 2026	43.88	43.88	43.12	43.12	43.12	-5.52%	50
Jun 18, 2026	45.44	45.64	45.44	45.64	45.64	0.48%	100