TPEX:00779B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	26.78	26.82	26.78	26.81	26.81	-0.04%	316,002
Sep 21, 2026	26.81	26.82	26.79	26.82	26.82	-0.22%	335,065
Sep 18, 2026	26.89	26.89	26.88	26.88	26.88	0.64%	311,000
Sep 17, 2026	26.75	26.80	26.71	26.71	26.71	0.38%	318,000
Sep 16, 2026	26.61	26.61	26.61	26.61	26.61	0.19%	300,068
Sep 15, 2026	26.90	26.94	26.90	26.92	26.56	0.34%	310,000
Sep 14, 2026	26.84	26.84	26.83	26.83	26.47	0.37%	311,145
Sep 11, 2026	26.77	26.77	26.73	26.73	26.37	-0.85%	313,493
Sep 10, 2026	27.12	27.12	26.93	26.96	26.60	-0.59%	312,693
Sep 9, 2026	27.10	27.12	27.10	27.12	26.76	-0.15%	323,000
Sep 8, 2026	27.16	27.16	27.16	27.16	26.80	-0.04%	304,151
Sep 7, 2026	27.25	27.25	27.17	27.17	26.81	-0.51%	304,434
Sep 4, 2026	27.30	27.31	27.30	27.31	26.94	0.07%	304,000
Sep 3, 2026	27.27	27.29	27.27	27.29	26.93	0.37%	307,000
Sep 2, 2026	27.19	27.19	27.19	27.19	26.83	0.22%	300,000
Sep 1, 2026	27.14	27.14	27.13	27.13	26.77	-0.99%	301,470
Aug 31, 2026	27.48	27.48	27.40	27.40	27.03	0.07%	304,000
Aug 28, 2026	27.40	27.40	27.37	27.38	27.01	-0.73%	355,071
Aug 27, 2026	27.58	27.58	27.58	27.58	27.21	-0.33%	300,000
Aug 26, 2026	27.65	27.68	27.65	27.67	27.30	0.84%	378,036
Aug 25, 2026	27.38	27.44	27.38	27.44	27.07	0.37%	316,000
Aug 24, 2026	27.34	27.34	27.34	27.34	26.97	-0.11%	301,180
Aug 21, 2026	27.37	27.37	27.37	27.37	27.00	-0.94%	300,000
Aug 20, 2026	27.53	27.63	27.53	27.63	27.26	1.43%	316,161
Aug 19, 2026	27.02	27.24	27.02	27.24	26.88	0.81%	354,000
Aug 18, 2026	27.18	27.18	27.01	27.02	26.66	-1.21%	358,185
Aug 17, 2026	27.43	27.43	27.32	27.35	26.98	-0.91%	416,174
Aug 14, 2026	27.76	27.76	27.60	27.60	27.23	-0.14%	389,000
Aug 13, 2026	27.64	27.64	27.64	27.64	27.27	-0.04%	302,081
Aug 12, 2026	27.62	27.65	27.62	27.65	27.28	0.14%	303,033
Aug 11, 2026	27.60	27.61	27.55	27.61	27.24	-0.50%	324,246
Aug 10, 2026	27.74	27.80	27.74	27.75	27.38	0.22%	345,000
Aug 7, 2026	27.92	27.92	27.67	27.69	27.32	-0.97%	459,330
Aug 6, 2026	27.96	27.96	27.90	27.96	27.59	-	312,054
Aug 5, 2026	27.96	28.03	27.93	27.96	27.59	0.61%	387,005
Aug 4, 2026	27.76	27.79	27.76	27.79	27.42	0.11%	301,036
Aug 3, 2026	27.88	27.88	27.69	27.76	27.39	-0.79%	339,652
Jul 31, 2026	28.00	28.02	27.98	27.98	27.61	0.65%	444,000
Jul 30, 2026	27.92	27.92	27.78	27.80	27.43	-1.91%	377,037
Jul 29, 2026	28.30	28.38	28.30	28.34	27.96	0.14%	410,000
Jul 28, 2026	28.21	28.30	28.21	28.30	27.92	0.28%	623,000
Jul 27, 2026	28.14	28.22	28.14	28.22	27.84	0.86%	314,001
Jul 24, 2026	27.95	27.98	27.95	27.98	27.61	-0.07%	307,450
Jul 23, 2026	28.02	28.02	28.00	28.00	27.63	-0.43%	306,100
Jul 22, 2026	28.17	28.17	28.12	28.12	27.74	-0.18%	341,000
Jul 21, 2026	28.16	28.22	28.14	28.17	27.79	-0.53%	372,000
Jul 20, 2026	28.37	28.37	28.31	28.32	27.94	-0.14%	531,070
Jul 17, 2026	28.25	28.36	28.25	28.36	27.98	0.57%	378,000
Jul 16, 2026	28.16	28.21	28.13	28.20	27.82	0.50%	491,000
Jul 15, 2026	28.06	28.10	28.06	28.06	27.68	-	555,442