TPEX:00768B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	47.75	47.75	47.65	47.66	47.66	-0.21%	341,553
Sep 21, 2026	47.79	47.79	47.67	47.76	47.76	-0.19%	438,460
Sep 20, 2026	47.89	47.97	47.80	47.85	47.85	-	19,089
Sep 18, 2026	47.89	47.97	47.80	47.85	47.85	0.74%	697,089
Sep 17, 2026	47.52	47.68	47.50	47.50	47.50	0.38%	1,446,260
Sep 16, 2026	47.37	47.48	47.29	47.32	47.32	0.34%	179,978
Sep 15, 2026	47.17	47.40	47.15	47.16	47.16	0.19%	457,751
Sep 14, 2026	47.02	47.15	47.00	47.07	47.07	0.11%	310,383
Sep 11, 2026	46.96	47.03	46.90	47.02	47.02	-0.63%	233,366
Sep 10, 2026	47.43	47.43	47.30	47.32	47.32	-0.61%	222,679
Sep 9, 2026	47.60	47.61	47.51	47.61	47.61	-0.10%	219,830
Sep 8, 2026	47.75	47.75	47.56	47.66	47.66	-0.19%	246,798
Sep 7, 2026	47.89	47.89	47.74	47.75	47.75	-0.54%	231,946
Sep 4, 2026	48.01	48.01	47.90	48.01	48.01	0.04%	284,286
Sep 3, 2026	47.91	47.99	47.82	47.99	47.99	0.61%	354,635
Sep 2, 2026	47.76	47.77	47.64	47.70	47.70	-0.13%	535,848
Sep 1, 2026	47.89	47.95	47.67	47.76	47.76	-0.87%	2,852,602
Aug 31, 2026	48.18	48.26	48.13	48.18	48.18	0.15%	525,707
Aug 28, 2026	48.40	48.40	48.05	48.11	48.11	-0.64%	237,244
Aug 27, 2026	48.43	48.47	48.42	48.42	48.42	-0.35%	376,644
Aug 26, 2026	48.60	48.66	48.59	48.59	48.59	0.73%	195,681
Aug 25, 2026	48.17	48.24	48.17	48.24	48.24	0.29%	176,670
Aug 24, 2026	48.00	48.10	47.96	48.10	48.10	0.06%	237,089
Aug 21, 2026	48.26	48.26	48.03	48.07	48.07	-0.95%	209,463
Aug 20, 2026	48.37	48.55	48.37	48.53	48.53	1.38%	487,390
Aug 19, 2026	47.82	47.87	47.75	47.87	47.87	0.86%	487,849
Aug 18, 2026	48.53	48.53	48.27	48.31	47.46	-1.11%	1,555,511
Aug 17, 2026	49.10	49.14	48.79	48.85	47.99	-0.79%	582,205
Aug 14, 2026	49.40	49.40	49.24	49.24	48.37	-0.24%	435,865
Aug 13, 2026	49.41	49.41	49.32	49.36	48.49	-0.12%	291,383
Aug 12, 2026	49.47	49.47	49.34	49.42	48.55	0.26%	520,845
Aug 11, 2026	49.37	49.37	49.20	49.29	48.42	-0.69%	537,967
Aug 10, 2026	49.60	49.63	49.56	49.63	48.76	0.30%	1,421,210
Aug 7, 2026	49.66	49.66	49.47	49.48	48.61	-0.94%	518,724
Aug 6, 2026	49.95	49.97	49.86	49.95	49.07	-0.06%	1,275,408
Aug 5, 2026	49.94	50.05	49.93	49.98	49.10	0.79%	1,856,341
Aug 4, 2026	49.57	49.63	49.57	49.59	48.72	0.08%	700,055
Aug 3, 2026	49.50	49.58	49.32	49.55	48.68	-0.80%	648,367
Jul 31, 2026	49.94	50.05	49.94	49.95	49.07	0.56%	296,594
Jul 30, 2026	49.89	49.89	49.66	49.67	48.80	-1.93%	1,866,738
Jul 29, 2026	50.50	50.70	50.50	50.65	49.76	0.40%	608,976
Jul 28, 2026	50.30	50.45	50.30	50.45	49.56	0.20%	370,302
Jul 27, 2026	50.15	50.40	50.10	50.35	49.46	0.70%	1,212,808
Jul 24, 2026	49.99	50.00	49.89	50.00	49.12	-	449,058
Jul 23, 2026	50.25	50.25	49.99	50.00	49.12	-0.70%	750,235
Jul 22, 2026	50.25	50.35	50.15	50.35	49.46	-	268,274
Jul 21, 2026	50.40	50.40	50.25	50.35	49.46	-0.49%	95,873
Jul 20, 2026	50.35	50.60	50.35	50.60	49.71	0.20%	1,458,098
Jul 17, 2026	50.30	50.55	50.30	50.50	49.61	0.40%	479,350
Jul 16, 2026	50.25	50.30	50.25	50.30	49.41	0.50%	1,047,383