TPEX:00787B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.22	31.22	31.22	31.22	31.22	0.13%	15,100
Sep 22, 2026	31.22	31.22	31.18	31.18	31.18	-0.03%	4,007
Sep 21, 2026	31.33	31.33	31.19	31.19	31.19	-0.45%	13,124
Sep 18, 2026	31.65	31.79	31.65	31.74	31.33	0.51%	5,005
Sep 17, 2026	31.58	31.58	31.58	31.58	31.17	0.57%	1,488
Sep 16, 2026	31.40	31.41	31.40	31.40	30.99	0.48%	6,009
Sep 15, 2026	31.33	31.33	31.25	31.25	30.85	0.16%	4,375
Sep 14, 2026	31.19	31.20	31.19	31.20	30.80	0.16%	3,259
Sep 11, 2026	31.12	31.15	31.12	31.15	30.75	-0.76%	7,445
Sep 9, 2026	31.41	31.41	31.39	31.39	30.98	-0.22%	8,248
Sep 8, 2026	31.47	31.50	31.46	31.46	31.05	-0.29%	3,100
Sep 7, 2026	31.52	31.56	31.52	31.55	31.14	-0.47%	24,223
Sep 4, 2026	31.70	31.70	31.70	31.70	31.29	0.28%	15,043
Sep 3, 2026	31.61	31.61	31.59	31.61	31.20	0.22%	104,000
Sep 2, 2026	31.53	31.54	31.53	31.54	31.13	-0.25%	9,699
Sep 1, 2026	31.63	31.63	31.61	31.62	31.21	-0.53%	4,901
Aug 31, 2026	31.81	31.83	31.78	31.79	31.38	-0.19%	9,001
Aug 28, 2026	31.93	31.93	31.85	31.85	31.44	-0.66%	12,300
Aug 27, 2026	32.06	32.06	32.06	32.06	31.65	-0.03%	1,190
Aug 26, 2026	32.05	32.07	32.04	32.07	31.66	0.82%	4,250
Aug 25, 2026	31.69	31.81	31.69	31.81	31.40	0.22%	7,001
Aug 24, 2026	31.78	31.78	31.71	31.74	31.33	-0.09%	7,132
Aug 21, 2026	31.85	31.85	31.77	31.77	31.36	-0.56%	51,200
Aug 20, 2026	31.95	31.95	31.95	31.95	31.54	0.88%	1,032
Aug 19, 2026	31.74	31.74	31.67	31.67	31.26	0.51%	2,000
Aug 18, 2026	31.60	31.61	31.51	31.51	31.10	-1.04%	17,642
Aug 17, 2026	31.96	31.96	31.84	31.84	31.43	-0.78%	7,369
Aug 14, 2026	32.09	32.09	32.09	32.09	31.68	-0.06%	2,303
Aug 13, 2026	32.13	32.18	32.11	32.11	31.70	-0.03%	15,121
Aug 12, 2026	32.18	32.18	32.10	32.12	31.71	-	22,300
Aug 11, 2026	32.07	32.12	32.03	32.12	31.71	-0.28%	140,231
Aug 10, 2026	32.24	32.24	32.21	32.21	31.79	0.03%	37,520
Aug 7, 2026	32.29	32.29	32.20	32.20	31.78	-0.77%	102,114
Aug 6, 2026	32.48	32.48	32.45	32.45	32.03	-0.18%	3,009
Aug 5, 2026	32.54	32.56	32.48	32.51	32.09	0.65%	17,188
Aug 4, 2026	32.37	32.37	32.30	32.30	31.88	0.19%	49,040
Aug 3, 2026	32.12	32.24	32.12	32.24	31.82	-0.59%	6,193
Jul 31, 2026	32.39	32.43	32.38	32.43	32.01	0.75%	3,000
Jul 30, 2026	32.36	32.36	32.19	32.19	31.77	-1.32%	25,970
Jul 29, 2026	32.58	32.67	32.45	32.62	32.20	0.43%	215,043
Jul 28, 2026	32.56	32.59	32.45	32.48	32.06	-	9,180
Jul 27, 2026	32.45	32.48	32.45	32.48	32.06	0.53%	5,100
Jul 24, 2026	32.28	32.31	32.26	32.31	31.89	-0.28%	12,033
Jul 23, 2026	32.44	32.44	32.40	32.40	31.98	-0.25%	6,219
Jul 22, 2026	32.52	32.52	32.48	32.48	32.06	-0.37%	17,445
Jul 21, 2026	32.59	32.66	32.58	32.60	32.18	-0.70%	16,197
Jul 20, 2026	32.83	32.83	32.83	32.83	32.41	0.24%	1,000
Jul 17, 2026	32.67	32.75	32.66	32.75	32.33	0.55%	104,360
Jul 16, 2026	32.56	32.66	32.56	32.57	32.15	0.18%	64,000
Jul 15, 2026	32.51	32.51	32.51	32.51	32.09	0.15%	7,426