FRA:TPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.28	42.28	42.28	42.28	-	-1.72%	-
Jun 2, 2026	41.36	43.02	41.36	43.02	43.02	4.06%	1,063
Jun 1, 2026	43.78	43.80	41.00	41.34	41.34	-5.66%	370
May 29, 2026	43.84	43.84	43.58	43.82	43.82	0.60%	200
May 28, 2026	43.04	43.56	43.04	43.56	43.56	-2.29%	1,020
May 27, 2026	44.74	44.74	44.58	44.58	44.58	0.22%	100
May 26, 2026	43.78	44.80	43.38	44.48	44.48	2.44%	706
May 25, 2026	43.18	43.42	42.92	43.42	43.42	5.13%	575
May 22, 2026	41.30	41.30	41.30	41.30	41.30	-1.99%	-
May 21, 2026	42.14	42.14	42.14	42.14	42.14	-0.19%	-
May 20, 2026	40.06	42.22	40.06	42.22	42.22	3.23%	533
May 19, 2026	43.20	43.48	40.90	40.90	40.90	-9.55%	240
May 18, 2026	43.42	45.22	43.42	45.22	45.22	4.00%	283
May 15, 2026	42.76	43.48	42.76	43.48	43.48	0.60%	700
May 14, 2026	41.42	43.32	41.42	43.22	43.22	5.78%	142
May 13, 2026	40.70	41.32	40.70	40.86	40.86	-0.68%	455
May 12, 2026	42.16	42.18	41.14	41.14	41.14	-3.29%	850
May 11, 2026	44.58	45.08	42.54	42.54	42.54	-1.25%	835
May 8, 2026	40.20	43.58	40.20	43.08	43.08	6.79%	950
May 7, 2026	40.06	41.20	40.06	40.34	40.34	8.15%	4,195
May 6, 2026	39.58	39.58	37.30	37.30	37.30	-4.01%	995
May 5, 2026	36.80	38.86	36.80	38.86	38.86	3.68%	80
May 4, 2026	36.62	37.48	36.62	37.48	37.48	3.02%	305
Apr 30, 2026	34.94	36.38	34.94	36.38	36.38	3.53%	140
Apr 29, 2026	33.76	35.26	33.76	35.14	35.14	1.68%	235
Apr 28, 2026	34.92	34.92	34.56	34.56	34.56	-6.70%	268
Apr 27, 2026	37.04	37.04	37.04	37.04	37.04	0.05%	-
Apr 24, 2026	37.02	37.02	37.02	37.02	37.02	-0.11%	-
Apr 23, 2026	36.84	37.06	36.84	37.06	37.06	0.22%	100
Apr 22, 2026	38.50	39.22	36.98	36.98	36.98	-3.04%	740
Apr 21, 2026	37.74	38.40	37.74	38.14	38.14	2.36%	2,162
Apr 20, 2026	35.92	37.50	35.56	37.26	37.26	3.39%	527
Apr 17, 2026	34.62	36.32	34.62	36.04	36.04	3.80%	398
Apr 16, 2026	34.10	34.72	34.10	34.72	34.72	1.46%	100
Apr 15, 2026	32.86	34.22	32.86	34.22	34.22	0.41%	1,210
Apr 14, 2026	33.06	34.08	33.06	34.08	34.08	3.78%	200
Apr 13, 2026	32.40	32.92	32.40	32.84	32.84	1.05%	150
Apr 10, 2026	31.08	32.50	31.08	32.50	32.50	2.39%	80
Apr 9, 2026	31.74	31.74	31.74	31.74	31.74	0.06%	-
Apr 8, 2026	31.30	31.72	31.30	31.72	31.72	5.87%	520
Apr 7, 2026	29.96	29.96	29.96	29.96	29.96	-0.66%	50
Apr 2, 2026	30.92	30.92	30.16	30.16	30.16	-0.59%	122
Apr 1, 2026	30.14	30.34	30.14	30.34	30.34	2.29%	250
Mar 31, 2026	29.84	29.84	29.66	29.66	29.66	-0.47%	300
Mar 30, 2026	30.14	31.22	29.68	29.80	29.80	-3.68%	2,435
Mar 27, 2026	32.14	32.20	30.94	30.94	30.94	-6.41%	465
Mar 26, 2026	32.66	33.06	32.20	33.06	33.06	-0.54%	275
Mar 25, 2026	31.10	33.24	31.10	33.24	33.24	6.88%	2,685
Mar 24, 2026	29.82	31.16	29.82	31.10	31.10	2.78%	195
Mar 23, 2026	26.34	30.26	26.18	30.26	30.26	13.50%	1,465