TPEX:00761B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.73	33.04	32.73	33.00	33.00	0.24%	222,772
Sep 22, 2026	32.97	32.99	32.92	32.92	32.92	-0.15%	506,926
Sep 21, 2026	33.02	33.02	32.94	32.97	32.97	-0.15%	134,315
Sep 18, 2026	32.84	33.06	32.84	33.02	33.02	0.58%	677,049
Sep 17, 2026	32.90	32.91	32.83	32.83	32.83	0.77%	263,171
Sep 16, 2026	32.50	32.75	32.50	32.58	32.58	0.25%	363,609
Sep 15, 2026	32.58	32.58	32.48	32.50	32.50	0.18%	313,848
Sep 14, 2026	32.50	32.50	32.44	32.44	32.44	0.03%	328,418
Sep 11, 2026	32.54	32.54	32.36	32.43	32.43	-0.52%	262,606
Sep 10, 2026	32.57	32.60	32.57	32.60	32.60	-0.28%	231,670
Sep 9, 2026	32.64	32.70	32.63	32.69	32.69	0.03%	261,128
Sep 8, 2026	32.70	32.76	32.67	32.68	32.68	-0.18%	479,270
Sep 7, 2026	32.95	32.95	32.73	32.74	32.74	-0.64%	286,956
Sep 4, 2026	32.92	32.96	32.90	32.95	32.95	0.06%	763,238
Sep 3, 2026	32.94	32.94	32.85	32.93	32.93	0.43%	264,915
Sep 2, 2026	32.80	32.81	32.73	32.79	32.79	-0.09%	254,475
Sep 1, 2026	32.96	32.96	32.79	32.82	32.82	-0.85%	351,541
Aug 31, 2026	33.07	33.13	33.02	33.10	33.10	0.12%	324,275
Aug 28, 2026	33.10	33.13	33.01	33.06	33.06	-0.57%	440,433
Aug 27, 2026	33.28	33.28	33.24	33.25	33.25	-0.18%	181,470
Aug 26, 2026	33.35	33.39	33.30	33.31	33.31	0.70%	198,474
Aug 25, 2026	33.01	33.09	33.01	33.08	33.08	0.24%	115,378
Aug 24, 2026	33.03	33.03	32.94	33.00	33.00	-0.09%	154,952
Aug 21, 2026	33.10	33.10	33.02	33.03	33.03	-0.87%	142,819
Aug 20, 2026	33.01	33.36	33.01	33.32	33.32	1.18%	119,495
Aug 19, 2026	32.96	32.99	32.91	32.93	32.93	0.61%	222,030
Aug 18, 2026	32.80	33.12	32.71	32.73	32.73	-1.12%	287,725
Aug 17, 2026	33.76	33.76	33.52	33.55	33.10	-0.83%	384,576
Aug 14, 2026	33.99	33.99	33.83	33.83	33.38	-0.15%	163,958
Aug 13, 2026	33.91	33.92	33.88	33.88	33.43	-	206,667
Aug 12, 2026	33.89	33.90	33.87	33.88	33.43	0.03%	140,639
Aug 11, 2026	33.99	33.99	33.82	33.87	33.42	-0.73%	344,907
Aug 10, 2026	34.07	34.13	34.07	34.12	33.66	0.26%	238,491
Aug 7, 2026	34.07	34.09	34.01	34.03	33.57	-0.93%	303,015
Aug 6, 2026	34.37	34.37	34.30	34.35	33.89	-0.20%	302,449
Aug 5, 2026	34.41	34.48	34.40	34.42	33.96	0.76%	742,851
Aug 4, 2026	34.06	34.20	34.06	34.16	33.70	0.26%	144,106
Aug 3, 2026	33.98	34.07	33.88	34.07	33.61	-0.38%	209,729
Jul 31, 2026	33.85	34.25	33.85	34.20	33.74	0.80%	548,563
Jul 30, 2026	34.25	34.25	33.90	33.93	33.48	-1.31%	434,230
Jul 29, 2026	34.33	34.41	34.33	34.38	33.92	0.29%	602,313
Jul 28, 2026	34.20	34.28	34.19	34.28	33.82	-0.17%	419,155
Jul 27, 2026	34.31	34.34	34.29	34.34	33.88	0.59%	792,669
Jul 24, 2026	34.18	34.18	34.06	34.14	33.68	-0.38%	459,715
Jul 23, 2026	34.42	34.42	34.22	34.27	33.81	-0.44%	183,652
Jul 22, 2026	34.40	34.43	34.30	34.42	33.96	-0.23%	196,747
Jul 21, 2026	34.33	34.50	34.33	34.50	34.04	-0.43%	240,954
Jul 20, 2026	34.65	34.69	34.64	34.65	34.19	0.12%	152,994
Jul 17, 2026	34.50	34.63	34.50	34.61	34.15	0.32%	926,391
Jul 16, 2026	34.29	34.53	34.29	34.50	34.04	0.61%	203,956