TPEX:00788B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.08	29.12	29.08	29.12	29.12	0.55%	5,040
Sep 22, 2026	28.96	28.99	28.96	28.96	28.96	-0.14%	36,020
Sep 21, 2026	29.01	29.01	28.95	29.00	29.00	-0.34%	71,234
Sep 18, 2026	29.11	29.11	29.05	29.10	29.10	0.55%	16,036
Sep 17, 2026	28.94	28.98	28.94	28.94	28.94	0.84%	25,339
Sep 16, 2026	28.80	28.80	28.70	28.70	28.70	0.42%	28,412
Sep 15, 2026	28.67	28.68	28.58	28.58	28.58	-	33,123
Sep 14, 2026	28.56	28.60	28.56	28.58	28.58	0.28%	53,138
Sep 11, 2026	28.54	28.54	28.45	28.50	28.50	-0.66%	55,271
Sep 10, 2026	28.73	28.73	28.69	28.69	28.69	-0.24%	10,364
Sep 9, 2026	28.80	28.80	28.76	28.76	28.76	-0.21%	7,222
Sep 8, 2026	28.82	28.84	28.77	28.82	28.82	-0.21%	101,000
Sep 7, 2026	28.88	28.88	28.88	28.88	28.88	-0.59%	2,009
Sep 4, 2026	29.04	29.05	29.02	29.05	29.05	0.10%	87,000
Sep 3, 2026	28.98	29.02	28.98	29.02	29.02	0.38%	22,000
Sep 2, 2026	28.92	28.92	28.90	28.91	28.91	-0.14%	4,050
Sep 1, 2026	28.99	28.99	28.95	28.95	28.95	-0.72%	8,086
Aug 31, 2026	29.22	29.22	29.16	29.16	29.16	0.07%	34,000
Aug 28, 2026	29.20	29.25	29.14	29.14	29.14	-0.72%	66,029
Aug 27, 2026	29.35	29.35	29.32	29.35	29.35	-0.10%	4,000
Aug 26, 2026	29.38	29.38	29.38	29.38	29.38	0.72%	1,517
Aug 25, 2026	29.07	29.17	29.07	29.17	29.17	0.24%	25,477
Aug 24, 2026	29.06	29.10	29.06	29.10	29.10	-	36,034
Aug 21, 2026	29.21	29.21	29.09	29.10	29.10	-0.85%	27,118
Aug 20, 2026	29.35	29.37	29.29	29.35	29.35	1.17%	38,000
Aug 19, 2026	29.00	29.06	28.99	29.01	29.01	0.55%	42,000
Aug 18, 2026	29.09	29.09	28.85	28.85	28.85	-1.06%	42,353
Aug 17, 2026	29.25	29.25	29.14	29.16	29.16	-0.85%	17,396
Aug 14, 2026	29.45	29.45	29.41	29.41	29.41	-0.14%	22,014
Aug 13, 2026	29.45	29.45	29.45	29.45	29.45	-0.03%	7,100
Aug 12, 2026	29.43	29.50	29.43	29.46	29.46	0.10%	45,662
Aug 11, 2026	29.45	29.45	29.40	29.43	29.43	-0.74%	11,135
Aug 10, 2026	29.62	29.66	29.62	29.65	29.65	0.24%	36,000
Aug 7, 2026	29.69	29.70	29.58	29.58	29.58	-0.77%	26,500
Aug 6, 2026	29.77	29.81	29.77	29.81	29.81	-0.10%	31,000
Aug 5, 2026	29.88	29.90	29.84	29.84	29.84	0.47%	15,095
Aug 4, 2026	29.70	29.70	29.70	29.70	29.70	0.41%	7,034
Aug 3, 2026	29.48	29.58	29.44	29.58	29.58	-0.67%	80,624
Jul 31, 2026	29.70	29.88	29.70	29.78	29.78	0.57%	9,000
Jul 30, 2026	29.71	29.73	29.61	29.61	29.61	-1.27%	16,050
Jul 29, 2026	29.90	30.01	29.90	29.99	29.99	0.30%	447,189
Jul 28, 2026	29.83	29.90	29.83	29.90	29.90	-0.03%	83,035
Jul 27, 2026	29.86	29.91	29.86	29.91	29.91	0.61%	43,299
Jul 24, 2026	29.73	29.73	29.72	29.73	29.73	-0.20%	11,050
Jul 23, 2026	29.82	29.82	29.77	29.79	29.79	-0.60%	33,043
Jul 22, 2026	29.99	29.99	29.90	29.97	29.97	-0.07%	31,000
Jul 21, 2026	29.93	29.99	29.90	29.99	29.99	-0.43%	44,066
Jul 20, 2026	30.49	30.49	30.49	30.49	30.12	-	1,000
Jul 17, 2026	30.40	30.50	30.40	30.49	30.12	0.66%	177,361
Jul 16, 2026	30.29	30.30	30.28	30.29	29.92	0.43%	94,000