TPEX:00764B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	26.52	26.63	26.52	26.61	26.61	0.30%	13,382,684
Sep 22, 2026	26.55	26.55	26.49	26.53	26.53	-0.15%	4,251,601
Sep 21, 2026	26.60	26.60	26.52	26.57	26.57	-0.26%	3,729,431
Sep 20, 2026	26.67	26.69	26.60	26.64	26.64	-	11,602
Sep 18, 2026	26.67	26.69	26.60	26.64	26.64	0.72%	8,938,602
Sep 17, 2026	26.53	26.56	26.45	26.45	26.45	0.46%	3,472,730
Sep 16, 2026	26.41	26.44	26.33	26.33	26.33	0.21%	2,378,086
Sep 15, 2026	26.60	26.65	26.58	26.58	26.28	0.23%	4,389,577
Sep 14, 2026	26.54	26.56	26.48	26.52	26.22	0.11%	11,490,197
Sep 11, 2026	26.42	26.49	26.42	26.49	26.19	-0.60%	2,049,227
Sep 10, 2026	26.67	26.67	26.61	26.65	26.35	-0.56%	3,999,170
Sep 9, 2026	26.81	26.83	26.75	26.80	26.49	-0.04%	10,977,782
Sep 8, 2026	26.84	26.86	26.78	26.81	26.50	-0.15%	3,717,058
Sep 7, 2026	26.93	26.93	26.85	26.85	26.54	-0.63%	3,340,451
Sep 4, 2026	26.98	27.04	26.96	27.02	26.71	0.04%	9,240,971
Sep 3, 2026	26.94	27.01	26.93	27.01	26.70	0.56%	9,332,722
Sep 2, 2026	26.76	26.87	26.76	26.86	26.55	0.19%	4,360,546
Sep 1, 2026	26.86	26.86	26.78	26.81	26.50	-1.07%	3,533,870
Aug 31, 2026	27.09	27.16	27.06	27.10	26.79	0.11%	7,637,913
Aug 28, 2026	27.14	27.14	27.03	27.07	26.76	-0.77%	4,321,211
Aug 27, 2026	27.29	27.29	27.25	27.28	26.97	-0.18%	5,848,965
Aug 26, 2026	27.34	27.39	27.33	27.33	27.02	0.74%	18,667,277
Aug 25, 2026	27.08	27.13	27.08	27.13	26.82	0.30%	2,154,577
Aug 24, 2026	27.04	27.05	26.99	27.05	26.74	-0.04%	12,660,359
Aug 21, 2026	27.10	27.11	27.04	27.06	26.75	-0.99%	3,300,767
Aug 20, 2026	27.26	27.35	27.25	27.33	27.02	1.37%	4,169,967
Aug 19, 2026	26.95	26.98	26.90	26.96	26.65	0.86%	3,517,283
Aug 18, 2026	26.78	26.78	26.72	26.73	26.42	-1.11%	2,608,328
Aug 17, 2026	27.12	27.12	26.99	27.03	26.72	-0.81%	4,075,967
Aug 14, 2026	27.38	27.39	27.25	27.25	26.94	-0.29%	4,146,799
Aug 13, 2026	27.32	27.33	27.29	27.33	27.02	-0.15%	8,189,194
Aug 12, 2026	27.38	27.38	27.33	27.37	27.06	0.26%	1,993,122
Aug 11, 2026	27.28	27.30	27.23	27.30	26.99	-0.66%	5,896,516
Aug 10, 2026	27.43	27.48	27.41	27.48	27.17	0.33%	8,239,400
Aug 7, 2026	27.47	27.47	27.37	27.39	27.08	-0.94%	5,111,930
Aug 6, 2026	27.64	27.67	27.59	27.65	27.33	-0.07%	3,547,984
Aug 5, 2026	27.70	27.71	27.63	27.67	27.35	0.87%	13,352,181
Aug 4, 2026	27.49	27.51	27.43	27.43	27.12	-0.07%	431,001
Aug 3, 2026	27.37	27.45	27.31	27.45	27.14	-0.72%	6,592,966
Jul 31, 2026	27.62	27.71	27.62	27.65	27.33	0.55%	7,700,459
Jul 30, 2026	27.55	27.63	27.47	27.50	27.19	-1.96%	16,765,310
Jul 29, 2026	27.95	28.06	27.95	28.05	27.73	0.36%	4,899,217
Jul 28, 2026	27.86	27.95	27.86	27.95	27.63	0.14%	4,582,431
Jul 27, 2026	27.73	27.91	27.73	27.91	27.59	0.87%	5,304,563
Jul 24, 2026	27.63	27.67	27.60	27.67	27.35	-0.11%	4,562,852
Jul 23, 2026	27.84	27.84	27.68	27.70	27.38	-0.47%	8,577,041
Jul 22, 2026	27.79	27.83	27.74	27.83	27.51	-0.07%	973,830
Jul 21, 2026	27.82	27.88	27.80	27.85	27.53	-0.57%	7,822,487
Jul 20, 2026	27.96	28.02	27.96	28.01	27.69	0.14%	8,716,478
Jul 17, 2026	27.85	27.98	27.85	27.97	27.65	0.43%	3,282,559