TPEX:00789B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	46.00	46.08	46.00	46.08	46.08	-0.17%	101,001
Sep 21, 2026	46.16	46.16	46.16	46.16	46.16	-0.11%	100,005
Sep 18, 2026	46.29	46.29	46.21	46.21	46.21	0.48%	113,998
Sep 17, 2026	45.99	45.99	45.99	45.99	45.99	0.79%	102,030
Sep 16, 2026	45.63	45.63	45.63	45.63	45.63	0.46%	102,009
Sep 15, 2026	45.49	45.49	45.42	45.42	45.42	0.09%	108,106
Sep 14, 2026	45.38	45.38	45.38	45.38	45.38	0.35%	101,079
Sep 11, 2026	45.22	45.22	45.22	45.22	45.22	-0.62%	100,080
Sep 10, 2026	45.50	45.50	45.50	45.50	45.50	-0.22%	100,002
Sep 9, 2026	45.60	45.60	45.55	45.60	45.60	-0.28%	111,111
Sep 8, 2026	45.73	45.73	45.73	45.73	45.73	-0.02%	100,000
Sep 7, 2026	45.74	45.74	45.74	45.74	45.74	-0.50%	100,000
Sep 4, 2026	45.99	45.99	45.97	45.97	45.97	0.02%	111,002
Sep 3, 2026	45.96	45.96	45.96	45.96	45.96	0.37%	101,039
Sep 2, 2026	45.75	45.79	45.75	45.79	45.79	-0.17%	105,020
Sep 1, 2026	45.90	45.90	45.84	45.87	45.87	-0.76%	112,031
Aug 31, 2026	46.22	46.22	46.22	46.22	46.22	0.02%	102,999
Aug 28, 2026	46.24	46.24	46.21	46.21	46.21	-0.50%	101,000
Aug 27, 2026	46.44	46.44	46.44	46.44	46.44	-0.24%	100,000
Aug 26, 2026	46.56	46.56	46.55	46.55	46.55	0.98%	104,063
Aug 25, 2026	46.04	46.10	46.04	46.10	46.10	0.44%	119,000
Aug 24, 2026	45.88	45.90	45.88	45.90	45.90	-0.39%	110,000
Aug 21, 2026	45.80	46.09	45.80	46.08	46.08	-0.71%	112,820
Aug 20, 2026	46.34	46.49	46.26	46.41	46.41	1.44%	123,023
Aug 19, 2026	45.67	45.75	45.66	45.75	45.75	0.84%	103,027
Aug 18, 2026	45.60	45.65	45.37	45.37	45.37	-1.54%	301,230
Aug 17, 2026	46.09	46.12	46.08	46.08	46.08	-1.16%	116,471
Aug 14, 2026	46.67	46.73	46.62	46.62	46.62	0.11%	204,000
Aug 13, 2026	46.56	46.57	46.53	46.57	46.57	0.04%	122,000
Aug 12, 2026	46.55	46.55	46.53	46.55	46.55	0.19%	114,047
Aug 11, 2026	46.49	46.50	46.46	46.46	46.46	-0.98%	118,150
Aug 10, 2026	46.92	46.92	46.92	46.92	46.92	0.23%	101,000
Aug 7, 2026	46.93	46.93	46.81	46.81	46.81	-0.99%	121,010
Aug 6, 2026	47.20	47.28	47.20	47.28	47.28	0.17%	112,000
Aug 5, 2026	47.22	47.25	47.19	47.20	47.20	0.64%	176,021
Aug 4, 2026	46.94	46.94	46.90	46.90	46.90	0.54%	111,020
Aug 3, 2026	46.56	46.67	46.52	46.65	46.65	-0.47%	162,126
Jul 31, 2026	46.87	46.87	46.87	46.87	46.87	0.45%	100,011
Jul 30, 2026	46.66	46.66	46.66	46.66	46.66	-1.50%	100,999
Jul 29, 2026	47.36	47.41	47.35	47.37	47.37	0.38%	141,201
Jul 28, 2026	47.19	47.19	47.19	47.19	47.19	-0.27%	100,831
Jul 27, 2026	47.29	47.32	47.27	47.32	47.32	0.53%	108,800
Jul 24, 2026	46.99	47.07	46.99	47.07	47.07	-0.30%	121,822
Jul 23, 2026	47.24	47.24	47.21	47.21	47.21	-0.36%	121,124
Jul 22, 2026	47.60	47.60	47.29	47.38	47.38	-0.46%	254,150
Jul 21, 2026	47.51	47.60	47.51	47.60	47.60	-0.54%	122,800
Jul 20, 2026	48.54	48.54	48.47	48.51	47.86	0.04%	140,025
Jul 17, 2026	48.42	48.49	48.42	48.49	47.84	0.43%	105,000
Jul 16, 2026	48.25	48.28	48.24	48.28	47.63	0.54%	127,840
Jul 15, 2026	48.01	48.02	48.01	48.02	47.38	0.13%	105,365