TPEX:00740B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	37.15	37.17	37.10	37.14	37.14	-0.16%	1,586,023
Sep 18, 2026	37.25	37.31	37.19	37.20	37.20	0.40%	2,658,110
Sep 17, 2026	37.20	37.20	37.05	37.05	37.05	0.71%	1,704,367
Sep 16, 2026	36.85	36.96	36.78	36.79	36.79	0.34%	1,105,390
Sep 15, 2026	36.79	36.94	36.79	36.85	36.66	0.16%	1,178,034
Sep 14, 2026	36.73	36.82	36.73	36.79	36.61	0.16%	2,584,066
Sep 11, 2026	36.73	36.76	36.68	36.73	36.55	-0.49%	1,843,561
Sep 10, 2026	36.97	36.97	36.88	36.91	36.72	-0.16%	2,413,884
Sep 9, 2026	36.97	37.02	36.94	36.97	36.78	-0.05%	2,441,325
Sep 8, 2026	37.09	37.09	36.90	36.99	36.80	-0.22%	1,251,475
Sep 7, 2026	37.27	37.27	37.05	37.07	36.88	-0.64%	1,518,069
Sep 4, 2026	37.19	37.31	37.19	37.31	37.12	0.19%	874,931
Sep 3, 2026	37.15	37.24	37.15	37.24	37.05	0.30%	1,814,153
Sep 2, 2026	36.99	37.13	36.99	37.13	36.94	-0.08%	442,711
Sep 1, 2026	37.33	37.33	37.14	37.16	36.97	-0.67%	1,427,604
Aug 31, 2026	37.37	37.44	37.32	37.41	37.22	0.11%	1,449,720
Aug 28, 2026	37.51	37.51	37.34	37.37	37.18	-0.53%	2,234,934
Aug 27, 2026	37.55	37.57	37.51	37.57	37.38	-	994,295
Aug 26, 2026	37.64	37.65	37.57	37.57	37.38	0.59%	2,655,150
Aug 25, 2026	37.28	37.35	37.28	37.35	37.16	0.16%	520,416
Aug 24, 2026	37.20	37.29	37.20	37.29	37.10	-	722,220
Aug 21, 2026	37.47	37.47	37.25	37.29	37.10	-0.82%	761,942
Aug 20, 2026	37.36	37.64	37.36	37.60	37.41	1.02%	847,678
Aug 19, 2026	37.10	37.24	37.10	37.22	37.03	0.62%	2,466,190
Aug 18, 2026	37.21	37.21	36.98	36.99	36.80	-1.03%	2,448,664
Aug 17, 2026	37.76	37.76	37.49	37.56	37.19	-0.77%	3,107,157
Aug 14, 2026	37.97	37.97	37.85	37.85	37.47	-0.21%	659,838
Aug 13, 2026	37.90	37.94	37.90	37.93	37.55	0.03%	1,238,139
Aug 12, 2026	38.02	38.02	37.89	37.92	37.54	0.05%	1,437,115
Aug 11, 2026	37.98	37.98	37.84	37.90	37.52	-0.66%	1,890,858
Aug 10, 2026	38.08	38.17	38.06	38.15	37.77	0.21%	1,655,706
Aug 7, 2026	38.14	38.15	38.03	38.07	37.69	-0.70%	731,712
Aug 6, 2026	38.28	38.37	38.28	38.34	37.96	-0.08%	341,942
Aug 5, 2026	38.33	38.43	38.33	38.37	37.99	0.74%	1,313,461
Aug 4, 2026	38.09	38.14	38.06	38.09	37.71	0.26%	1,063,594
Aug 3, 2026	37.91	37.99	37.85	37.99	37.61	-0.31%	2,621,108
Jul 31, 2026	38.17	38.17	38.08	38.11	37.73	0.66%	447,879
Jul 30, 2026	37.90	37.96	37.83	37.86	37.48	-1.07%	876,562
Jul 29, 2026	38.14	38.33	38.14	38.27	37.89	0.24%	3,347,029
Jul 28, 2026	38.17	38.20	38.09	38.18	37.80	-0.13%	1,144,955
Jul 27, 2026	38.14	38.24	38.14	38.23	37.85	0.45%	1,334,900
Jul 24, 2026	38.14	38.14	37.99	38.06	37.68	-0.24%	968,673
Jul 23, 2026	38.24	38.31	38.13	38.15	37.77	-0.50%	836,019
Jul 22, 2026	38.40	38.40	38.22	38.34	37.96	-0.21%	2,500,305
Jul 21, 2026	38.44	38.51	38.38	38.42	38.04	-0.60%	3,327,012
Jul 20, 2026	38.61	38.65	38.61	38.65	38.27	0.10%	2,127,228
Jul 17, 2026	38.50	38.63	38.50	38.61	38.23	0.29%	2,900,321
Jul 16, 2026	38.29	38.53	38.29	38.50	38.12	0.46%	2,644,360
Jul 15, 2026	38.48	38.50	38.46	38.50	37.94	0.03%	1,102,884
Jul 14, 2026	38.46	38.51	38.46	38.49	37.93	-0.08%	856,579