TPEX:00746B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.18	34.32	34.18	34.31	34.31	0.26%	882,158
Sep 22, 2026	34.21	34.24	34.21	34.22	34.22	-0.12%	385,355
Sep 21, 2026	34.31	34.31	34.22	34.26	34.26	-0.17%	338,144
Sep 20, 2026	34.26	34.37	34.23	34.32	34.32	-	15,246
Sep 18, 2026	34.26	34.37	34.26	34.32	34.32	0.50%	616,246
Sep 17, 2026	34.23	34.23	34.14	34.15	34.15	0.62%	232,137
Sep 16, 2026	34.06	34.09	33.94	33.94	33.94	0.27%	586,035
Sep 15, 2026	33.75	33.92	33.75	33.85	33.85	0.12%	509,597
Sep 14, 2026	33.76	33.83	33.76	33.81	33.81	0.06%	305,146
Sep 11, 2026	33.67	33.79	33.67	33.79	33.79	-0.56%	824,079
Sep 10, 2026	33.90	34.00	33.90	33.98	33.98	-0.18%	282,301
Sep 9, 2026	34.06	34.06	34.02	34.04	34.04	-0.15%	191,118
Sep 8, 2026	34.15	34.15	34.06	34.09	34.09	-0.18%	582,616
Sep 7, 2026	34.35	34.35	34.15	34.15	34.15	-0.61%	213,212
Sep 4, 2026	34.28	34.37	34.28	34.36	34.36	0.06%	471,053
Sep 3, 2026	34.25	34.34	34.25	34.34	34.34	0.44%	227,768
Sep 2, 2026	34.11	34.21	34.11	34.19	34.19	-0.15%	299,132
Sep 1, 2026	34.21	34.26	34.19	34.24	34.24	-0.67%	812,028
Aug 31, 2026	34.50	34.50	34.46	34.47	34.47	-	609,252
Aug 28, 2026	34.52	34.52	34.47	34.47	34.47	-0.61%	9,188
Aug 27, 2026	34.66	34.69	34.66	34.68	34.68	-0.20%	491,006
Aug 26, 2026	34.64	34.81	34.64	34.75	34.75	0.58%	103,743
Aug 25, 2026	34.45	34.56	34.45	34.55	34.55	0.29%	55,598
Aug 24, 2026	34.34	34.47	34.34	34.45	34.45	-0.09%	180,726
Aug 21, 2026	34.63	34.63	34.48	34.48	34.48	-0.86%	437,979
Aug 20, 2026	34.53	34.78	34.53	34.78	34.78	1.05%	137,002
Aug 19, 2026	34.44	34.44	34.40	34.42	34.42	0.56%	128,030
Aug 18, 2026	34.24	34.27	34.21	34.23	34.23	-0.93%	925,145
Aug 17, 2026	34.63	34.63	34.52	34.55	34.55	-0.72%	1,220,331
Aug 14, 2026	34.90	34.90	34.80	34.80	34.80	-0.26%	287,500
Aug 13, 2026	34.91	34.91	34.88	34.89	34.89	-0.11%	297,409
Aug 12, 2026	34.89	34.93	34.89	34.93	34.93	0.11%	62,821
Aug 11, 2026	34.73	34.89	34.73	34.89	34.89	-0.60%	416,871
Aug 10, 2026	35.10	35.10	35.08	35.10	35.10	0.26%	136,328
Aug 7, 2026	34.97	35.07	34.97	35.01	35.01	-0.79%	1,335,925
Aug 6, 2026	35.24	35.30	35.22	35.29	35.29	-0.11%	72,224
Aug 5, 2026	35.31	35.37	35.31	35.33	35.33	0.63%	222,896
Aug 4, 2026	35.07	35.15	35.07	35.11	35.11	0.26%	182,116
Aug 3, 2026	34.73	35.03	34.73	35.02	35.02	-0.34%	448,512
Jul 31, 2026	34.92	35.15	34.92	35.14	35.14	0.63%	58,476
Jul 30, 2026	34.97	35.02	34.92	34.92	34.92	-1.16%	1,004,248
Jul 29, 2026	35.19	35.35	35.19	35.33	35.33	0.37%	512,132
Jul 28, 2026	35.18	35.21	35.18	35.20	35.20	-0.20%	709,998
Jul 27, 2026	35.23	35.27	35.21	35.27	35.27	0.57%	275,325
Jul 24, 2026	35.05	35.10	35.02	35.07	35.07	-0.28%	329,126
Jul 23, 2026	35.21	35.21	35.13	35.17	35.17	-0.51%	846,112
Jul 22, 2026	35.27	35.36	35.22	35.35	35.35	-0.17%	667,100
Jul 21, 2026	35.39	35.43	35.37	35.41	35.41	-0.31%	1,012,961
Jul 20, 2026	35.50	35.54	35.50	35.52	35.52	0.08%	653,557
Jul 17, 2026	32.68	35.52	32.68	35.49	35.49	0.34%	1,215,363