TPEX:00786B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.47	31.50	31.47	31.47	31.47	0.06%	16,010
Sep 22, 2026	31.50	31.50	31.45	31.45	31.45	-0.29%	52,051
Sep 21, 2026	31.57	31.57	31.47	31.54	31.54	-0.22%	38,354
Sep 18, 2026	31.61	31.61	31.60	31.61	31.61	0.60%	17,700
Sep 17, 2026	31.54	31.54	31.35	31.42	31.42	0.35%	48,578
Sep 16, 2026	31.35	31.35	31.31	31.31	31.31	0.35%	34,000
Sep 15, 2026	31.22	31.22	31.19	31.20	31.20	0.35%	24,025
Sep 14, 2026	31.09	31.16	31.07	31.09	31.09	-	21,250
Sep 11, 2026	31.05	31.09	31.05	31.09	31.09	-0.77%	57,324
Sep 10, 2026	31.31	31.33	31.30	31.33	31.33	-0.03%	10,000
Sep 9, 2026	31.44	31.44	31.27	31.34	31.34	-0.44%	133,000
Sep 8, 2026	31.37	31.48	31.37	31.48	31.48	-0.03%	9,000
Sep 7, 2026	31.53	31.53	31.49	31.49	31.49	-0.60%	22,154
Sep 4, 2026	31.62	31.69	31.60	31.68	31.68	0.25%	95,001
Sep 3, 2026	31.61	31.61	31.54	31.60	31.60	0.22%	14,436
Sep 2, 2026	31.46	31.53	31.45	31.53	31.53	-	38,042
Sep 1, 2026	31.57	31.57	31.53	31.53	31.53	-0.85%	74,358
Aug 31, 2026	31.80	31.80	31.79	31.80	31.80	0.09%	19,031
Aug 28, 2026	31.86	31.86	31.77	31.77	31.77	-0.66%	33,218
Aug 27, 2026	31.97	31.98	31.97	31.98	31.98	-0.22%	29,220
Aug 26, 2026	32.08	32.08	32.05	32.05	32.05	0.69%	5,127
Aug 25, 2026	31.85	31.86	31.81	31.83	31.83	0.06%	17,541
Aug 24, 2026	31.81	31.81	31.75	31.81	31.81	-0.19%	78,467
Aug 21, 2026	31.84	31.87	31.84	31.87	31.87	-0.65%	9,724
Aug 20, 2026	32.44	32.50	32.43	32.46	32.08	1.12%	15,600
Aug 19, 2026	32.11	32.12	32.09	32.10	31.72	0.41%	14,064
Aug 18, 2026	31.98	31.98	31.87	31.97	31.60	-0.90%	82,386
Aug 17, 2026	32.27	32.27	32.26	32.26	31.88	-0.77%	14,180
Aug 14, 2026	32.65	32.65	32.51	32.51	32.13	-0.21%	27,321
Aug 13, 2026	32.58	32.62	32.55	32.58	32.20	-	13,088
Aug 12, 2026	32.64	32.64	32.58	32.58	32.20	0.03%	72,055
Aug 11, 2026	32.56	32.58	32.51	32.57	32.19	-0.64%	151,155
Aug 10, 2026	32.77	32.78	32.75	32.78	32.40	0.43%	30,412
Aug 7, 2026	32.76	32.76	32.64	32.64	32.26	-0.94%	50,199
Aug 6, 2026	32.90	32.95	32.84	32.95	32.56	-	73,072
Aug 5, 2026	32.94	32.97	32.93	32.95	32.56	0.58%	117,002
Aug 4, 2026	32.66	32.77	32.66	32.76	32.38	0.43%	80,001
Aug 3, 2026	32.59	32.62	32.55	32.62	32.24	-0.55%	26,488
Jul 31, 2026	32.84	32.84	32.78	32.80	32.42	0.61%	14,174
Jul 30, 2026	32.63	32.72	32.60	32.60	32.22	-1.12%	136,328
Jul 29, 2026	32.95	33.00	32.90	32.97	32.58	0.37%	179,249
Jul 28, 2026	32.71	32.85	32.65	32.85	32.47	-	300,148
Jul 27, 2026	32.90	32.90	32.85	32.85	32.47	0.77%	36,500
Jul 24, 2026	32.70	32.72	32.60	32.60	32.22	-0.88%	77,108
Jul 23, 2026	32.89	32.89	32.89	32.89	32.50	-0.15%	8,179
Jul 22, 2026	32.95	32.95	32.90	32.94	32.55	-0.12%	10,294
Jul 21, 2026	33.01	33.01	32.97	32.98	32.59	-0.06%	82,001
Jul 20, 2026	33.08	33.08	33.00	33.00	32.61	-0.09%	6,180
Jul 17, 2026	33.01	33.03	32.96	33.03	32.64	0.30%	125,150
Jul 16, 2026	32.92	32.93	32.88	32.93	32.54	0.67%	25,030