TPEX:00786B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.98	33.00	32.96	33.00	33.00	0.40%	41,825
Jun 17, 2026	32.92	32.92	32.87	32.87	32.87	0.09%	31,342
Jun 16, 2026	32.85	32.85	32.84	32.84	32.84	-	4,624
Jun 15, 2026	32.85	32.96	32.84	32.84	32.84	-0.03%	25,369
Jun 12, 2026	32.62	32.85	32.62	32.85	32.85	0.71%	52,000
Jun 11, 2026	32.58	32.64	32.57	32.62	32.62	0.09%	61,113
Jun 10, 2026	32.55	32.59	32.53	32.59	32.59	0.43%	25,234
Jun 9, 2026	32.35	32.48	32.35	32.45	32.45	0.06%	19,001
Jun 8, 2026	32.45	32.52	32.37	32.43	32.43	-0.37%	146,031
Jun 5, 2026	32.68	32.68	32.55	32.55	32.55	-0.28%	21,000
Jun 3, 2026	32.68	32.68	32.48	32.64	32.64	-0.18%	27,527
Jun 2, 2026	32.52	32.70	32.51	32.70	32.70	0.55%	52,104
Jun 1, 2026	32.40	32.52	32.40	32.52	32.52	-0.21%	27,000
May 29, 2026	32.47	32.59	32.46	32.59	32.59	0.90%	59,407
May 28, 2026	32.33	32.41	32.30	32.30	32.30	-0.09%	391,594
May 27, 2026	32.39	32.41	32.33	32.33	32.33	-0.03%	16,000
May 26, 2026	32.37	32.43	32.25	32.34	32.34	0.12%	96,000
May 25, 2026	32.34	32.34	32.26	32.30	32.30	0.53%	226,000
May 22, 2026	32.10	32.13	32.10	32.13	32.13	0.19%	44,996
May 21, 2026	32.51	32.51	32.45	32.45	32.07	0.40%	49,081
May 20, 2026	32.31	32.32	32.30	32.32	31.94	-0.40%	57,452
May 19, 2026	32.58	32.58	32.44	32.45	32.07	0.15%	52,050
May 18, 2026	32.43	32.43	32.36	32.40	32.02	-0.86%	51,032
May 15, 2026	32.72	32.72	32.68	32.68	32.30	-0.40%	10,180
May 14, 2026	32.78	32.82	32.71	32.81	32.43	0.21%	383,231
May 13, 2026	32.77	32.80	32.74	32.74	32.36	0.12%	39,061
May 12, 2026	32.71	32.71	32.66	32.70	32.32	-0.09%	74,320
May 11, 2026	32.79	32.79	32.67	32.73	32.35	-0.12%	97,358
May 8, 2026	32.76	32.77	32.65	32.77	32.39	0.12%	80,055
May 7, 2026	32.85	32.85	32.73	32.73	32.35	-0.12%	123,167
May 6, 2026	32.75	32.77	32.71	32.77	32.39	0.37%	289,342
May 5, 2026	32.73	32.73	32.62	32.65	32.27	-0.46%	42,123
May 4, 2026	32.86	32.86	32.80	32.80	32.42	0.15%	29,416
Apr 30, 2026	32.77	32.77	32.69	32.75	32.37	-0.09%	43,819
Apr 29, 2026	32.80	32.84	32.74	32.78	32.40	0.12%	245,166
Apr 28, 2026	32.75	32.75	32.71	32.74	32.36	0.03%	321,100
Apr 27, 2026	32.77	32.84	32.73	32.73	32.35	-0.24%	45,528
Apr 24, 2026	32.91	32.94	32.81	32.81	32.43	-0.03%	34,125
Apr 23, 2026	32.83	32.85	32.78	32.82	32.44	-0.06%	82,110
Apr 22, 2026	32.80	32.89	32.80	32.84	32.46	-0.33%	18,030
Apr 21, 2026	32.92	32.95	32.80	32.95	32.56	0.40%	43,480
Apr 20, 2026	32.80	32.92	32.80	32.82	32.44	0.06%	37,130
Apr 17, 2026	32.89	32.89	32.80	32.80	32.42	-0.39%	32,224
Apr 16, 2026	33.00	33.00	32.93	32.93	32.54	-0.21%	15,000
Apr 15, 2026	33.06	33.08	33.00	33.00	32.61	0.12%	36,003
Apr 14, 2026	33.05	33.15	32.96	32.96	32.57	0.18%	18,090
Apr 13, 2026	32.96	32.96	32.90	32.90	32.51	-0.42%	9,362
Apr 10, 2026	32.92	33.14	32.92	33.04	32.65	0.40%	34,547
Apr 9, 2026	33.09	33.09	32.91	32.91	32.52	-0.72%	49,042
Apr 8, 2026	33.16	33.18	33.13	33.15	32.76	-0.03%	16,001