TPEX:00773B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.34	34.50	34.34	34.48	34.48	0.29%	535,297
Sep 22, 2026	34.38	34.42	34.36	34.38	34.38	-0.09%	81,672
Sep 21, 2026	34.39	34.41	34.33	34.41	34.41	-0.09%	1,304,675
Sep 18, 2026	34.47	34.51	34.40	34.44	34.44	0.41%	1,784,383
Sep 17, 2026	34.31	34.37	34.29	34.30	34.30	0.70%	1,741,586
Sep 16, 2026	34.17	34.22	34.06	34.06	34.06	0.16%	1,882,108
Sep 15, 2026	34.10	34.21	34.10	34.15	34.01	0.21%	1,726,903
Sep 14, 2026	34.08	34.11	34.06	34.08	33.94	-0.03%	675,086
Sep 11, 2026	34.14	34.14	34.04	34.09	33.95	-0.61%	965,358
Sep 10, 2026	34.33	34.33	34.28	34.30	34.15	-0.15%	223,959
Sep 9, 2026	34.39	34.39	34.31	34.35	34.20	-0.12%	1,744,062
Sep 8, 2026	34.44	34.44	34.21	34.39	34.24	-0.32%	786,820
Sep 7, 2026	34.63	34.63	34.49	34.50	34.35	-0.61%	1,552,728
Sep 4, 2026	34.69	34.72	34.66	34.71	34.56	0.03%	1,588,346
Sep 3, 2026	34.64	34.70	34.62	34.70	34.55	0.35%	1,205,588
Sep 2, 2026	34.60	34.60	34.50	34.58	34.43	-0.12%	1,819,083
Sep 1, 2026	34.67	34.67	34.58	34.62	34.47	-0.63%	1,868,265
Aug 31, 2026	34.86	34.90	34.81	34.84	34.69	-0.06%	232,763
Aug 28, 2026	34.98	34.98	34.83	34.86	34.71	-0.57%	1,962,018
Aug 27, 2026	35.08	35.08	35.02	35.06	34.91	-0.26%	85,215
Aug 26, 2026	35.14	35.21	35.13	35.15	35.00	0.54%	1,947,397
Aug 25, 2026	34.89	34.96	34.89	34.96	34.81	0.23%	1,330,424
Aug 24, 2026	34.90	34.90	34.84	34.88	34.73	-0.06%	2,446,245
Aug 21, 2026	34.95	34.95	34.86	34.90	34.75	-0.80%	84,024
Aug 20, 2026	35.08	35.20	35.08	35.18	35.03	1.03%	1,525,277
Aug 19, 2026	34.89	34.89	34.77	34.82	34.67	0.58%	570,451
Aug 18, 2026	34.67	34.67	34.59	34.62	34.47	-0.87%	1,205,540
Aug 17, 2026	35.24	35.24	35.05	35.07	34.78	-0.88%	2,160,781
Aug 14, 2026	35.48	35.48	35.38	35.38	35.08	-0.20%	235,310
Aug 13, 2026	35.48	35.49	35.44	35.45	35.15	-0.08%	1,282,258
Aug 12, 2026	35.47	35.48	35.45	35.48	35.18	0.08%	542,058
Aug 11, 2026	35.46	35.46	35.39	35.45	35.15	-0.62%	966,111
Aug 10, 2026	35.60	35.70	35.60	35.67	35.37	0.20%	301,300
Aug 7, 2026	35.58	35.66	35.58	35.60	35.30	-0.73%	904,697
Aug 6, 2026	35.87	35.87	35.79	35.86	35.56	-0.14%	147,748
Aug 5, 2026	35.92	35.97	35.89	35.91	35.61	0.62%	577,661
Aug 4, 2026	35.68	35.72	35.68	35.69	35.39	0.22%	1,510,675
Aug 3, 2026	35.53	35.61	35.47	35.61	35.31	-0.48%	115,215
Jul 31, 2026	35.75	35.81	35.75	35.78	35.48	0.68%	389,401
Jul 30, 2026	35.54	35.64	35.50	35.54	35.24	-1.06%	1,423,531
Jul 29, 2026	35.85	35.98	35.85	35.92	35.62	0.20%	1,348,115
Jul 28, 2026	35.79	35.85	35.75	35.85	35.55	-0.06%	849,255
Jul 27, 2026	35.80	35.87	35.80	35.87	35.57	0.62%	1,019,157
Jul 24, 2026	35.60	35.65	35.60	35.65	35.35	-0.25%	898,631
Jul 23, 2026	35.86	35.86	35.71	35.74	35.44	-0.42%	918,974
Jul 22, 2026	35.95	35.95	35.79	35.89	35.59	-0.17%	794,741
Jul 21, 2026	35.60	35.96	35.60	35.95	35.65	-0.31%	381,838
Jul 20, 2026	35.98	36.07	35.98	36.06	35.76	0.22%	664,555
Jul 17, 2026	35.93	36.01	35.93	35.98	35.68	0.33%	2,009,607
Jul 16, 2026	35.80	35.88	35.80	35.86	35.56	0.63%	485,109