TPEX:00782B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.28	29.30	29.26	29.29	29.29	-0.17%	130,450
Sep 21, 2026	29.30	29.34	29.29	29.34	29.34	-0.07%	136,294
Sep 18, 2026	29.37	29.41	29.32	29.36	29.36	0.55%	600,094
Sep 17, 2026	29.26	29.26	29.20	29.20	29.20	0.69%	320,174
Sep 16, 2026	29.11	29.11	29.00	29.00	29.00	0.24%	131,041
Sep 15, 2026	28.96	28.96	28.93	28.93	28.93	0.17%	109,434
Sep 14, 2026	28.88	28.92	28.87	28.88	28.88	0.24%	323,227
Sep 11, 2026	28.81	28.83	28.74	28.81	28.81	-0.52%	418,194
Sep 10, 2026	29.00	29.00	28.95	28.96	28.96	-0.34%	214,448
Sep 9, 2026	29.10	29.10	29.00	29.06	29.06	-0.27%	137,664
Sep 8, 2026	29.14	29.14	29.12	29.14	29.14	-0.10%	233,320
Sep 7, 2026	29.29	29.29	29.15	29.17	29.17	-0.55%	333,472
Sep 4, 2026	29.29	29.33	29.27	29.33	29.33	0.07%	183,135
Sep 3, 2026	29.21	29.31	29.21	29.31	29.31	0.34%	163,000
Sep 2, 2026	29.13	29.21	29.12	29.21	29.21	-0.03%	238,230
Sep 1, 2026	29.30	29.30	29.18	29.22	29.22	-0.85%	199,710
Aug 31, 2026	29.44	29.48	29.43	29.47	29.47	0.10%	319,020
Aug 28, 2026	29.60	29.60	29.43	29.44	29.44	-0.64%	164,160
Aug 27, 2026	29.62	29.63	29.60	29.63	29.63	-0.24%	120,104
Aug 26, 2026	29.70	29.73	29.70	29.70	29.70	0.81%	170,200
Aug 25, 2026	29.45	29.50	29.45	29.46	29.46	0.14%	110,000
Aug 24, 2026	29.36	29.42	29.35	29.42	29.42	0.07%	123,000
Aug 21, 2026	29.43	29.43	29.35	29.40	29.40	-0.81%	166,318
Aug 20, 2026	29.60	29.64	29.60	29.64	29.64	1.02%	398,885
Aug 19, 2026	29.30	29.34	29.29	29.34	29.34	0.72%	246,361
Aug 18, 2026	29.20	29.20	29.09	29.13	29.13	-0.85%	288,496
Aug 17, 2026	29.52	29.52	29.37	29.38	29.38	-0.84%	224,456
Aug 14, 2026	29.71	29.71	29.62	29.63	29.63	-0.27%	138,953
Aug 13, 2026	29.71	29.72	29.69	29.71	29.71	0.03%	133,015
Aug 12, 2026	29.79	29.79	29.70	29.70	29.70	0.03%	110,249
Aug 11, 2026	29.69	29.70	29.65	29.69	29.69	-0.70%	281,180
Aug 10, 2026	29.84	29.90	29.83	29.90	29.90	0.23%	166,040
Aug 7, 2026	29.90	29.91	29.83	29.83	29.83	-0.86%	253,878
Aug 6, 2026	30.11	30.11	30.04	30.09	30.09	-0.20%	109,030
Aug 5, 2026	30.16	30.19	30.15	30.15	30.15	0.57%	122,000
Aug 4, 2026	29.95	30.01	29.95	29.98	29.98	0.33%	122,000
Aug 3, 2026	29.85	29.90	29.81	29.88	29.88	-0.53%	197,252
Jul 31, 2026	30.04	30.04	30.04	30.04	30.04	0.30%	105,000
Jul 30, 2026	29.96	29.96	29.90	29.95	29.95	-1.12%	337,290
Jul 29, 2026	30.25	30.33	30.25	30.29	30.29	0.23%	210,976
Jul 28, 2026	30.15	30.24	30.14	30.22	30.22	0.03%	133,023
Jul 27, 2026	30.18	30.26	30.18	30.21	30.21	0.70%	148,034
Jul 24, 2026	30.00	30.03	29.98	30.00	30.00	-0.33%	166,564
Jul 23, 2026	30.22	30.22	30.07	30.10	30.10	-0.69%	359,984
Jul 22, 2026	30.20	30.31	30.18	30.31	30.31	-0.03%	130,102
Jul 21, 2026	30.44	30.44	30.24	30.32	30.32	-0.39%	144,257
Jul 20, 2026	30.50	30.50	30.43	30.44	30.44	0.13%	131,225
Jul 17, 2026	30.37	30.41	30.36	30.40	30.40	0.33%	233,675
Jul 16, 2026	30.33	30.33	30.25	30.30	30.30	0.36%	163,160
Jul 15, 2026	30.73	30.73	30.67	30.69	30.19	-0.23%	449,791