TPEX:00792B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.21	30.25	30.21	30.21	30.21	-	133,982
Sep 21, 2026	30.19	30.25	30.19	30.21	30.21	-0.10%	104,136
Sep 18, 2026	30.36	30.40	30.24	30.24	30.24	0.33%	301,602
Sep 17, 2026	30.20	30.29	30.14	30.14	30.14	0.63%	154,347
Sep 16, 2026	30.03	30.09	29.95	29.95	29.95	0.39%	130,323
Sep 15, 2026	30.38	30.40	30.28	30.28	29.83	-0.07%	144,595
Sep 14, 2026	30.34	30.34	30.27	30.30	29.85	0.20%	109,027
Sep 11, 2026	30.20	30.28	30.20	30.24	29.79	-0.53%	155,470
Sep 10, 2026	30.36	30.41	30.36	30.40	29.95	-0.33%	125,883
Sep 9, 2026	30.52	30.52	30.45	30.50	30.05	-0.13%	99,500
Sep 8, 2026	30.46	30.55	30.46	30.54	30.09	-0.13%	112,957
Sep 7, 2026	30.59	30.59	30.57	30.58	30.13	-0.46%	167,143
Sep 4, 2026	30.72	30.74	30.71	30.72	30.27	-	61,195
Sep 3, 2026	30.66	30.73	30.66	30.72	30.27	0.49%	126,986
Sep 2, 2026	30.52	30.61	30.52	30.57	30.12	-0.10%	127,890
Sep 1, 2026	30.59	30.60	30.54	30.60	30.15	-0.75%	172,338
Aug 31, 2026	30.84	30.87	30.83	30.83	30.37	0.10%	137,430
Aug 28, 2026	30.87	30.87	30.80	30.80	30.35	-0.61%	112,193
Aug 27, 2026	31.02	31.02	30.99	30.99	30.53	-0.45%	132,313
Aug 26, 2026	31.17	31.20	31.09	31.13	30.67	0.91%	214,124
Aug 25, 2026	30.84	30.85	30.82	30.85	30.39	0.36%	135,365
Aug 24, 2026	30.55	30.88	30.55	30.74	30.29	-0.03%	248,080
Aug 21, 2026	30.75	30.77	30.73	30.75	30.30	-1.00%	122,335
Aug 20, 2026	30.96	31.08	30.96	31.06	30.60	1.40%	125,753
Aug 19, 2026	30.65	30.65	30.61	30.63	30.18	0.62%	115,337
Aug 18, 2026	30.68	30.68	30.44	30.44	29.99	-0.91%	134,509
Aug 17, 2026	30.80	30.80	30.72	30.72	30.27	-0.97%	159,664
Aug 14, 2026	31.12	31.12	31.01	31.02	30.56	-0.19%	230,330
Aug 13, 2026	31.07	31.08	31.07	31.08	30.62	-0.03%	100,175
Aug 12, 2026	31.10	31.10	31.08	31.09	30.63	0.06%	106,171
Aug 11, 2026	31.09	31.09	31.05	31.07	30.61	-0.73%	122,701
Aug 10, 2026	31.26	31.34	31.25	31.30	30.84	0.32%	140,532
Aug 7, 2026	31.27	31.27	31.20	31.20	30.74	-1.02%	241,411
Aug 6, 2026	31.48	31.56	31.48	31.52	31.05	-0.22%	112,645
Aug 5, 2026	31.54	31.63	31.54	31.59	31.12	0.89%	152,700
Aug 4, 2026	31.39	31.39	31.31	31.31	30.85	0.13%	220,160
Aug 3, 2026	31.12	31.28	31.10	31.27	30.81	-0.51%	160,929
Jul 31, 2026	31.31	31.47	31.30	31.43	30.97	0.93%	256,369
Jul 30, 2026	31.16	31.24	31.14	31.14	30.68	-1.64%	266,646
Jul 29, 2026	31.58	31.68	31.58	31.66	31.19	0.41%	107,305
Jul 28, 2026	31.49	31.53	31.47	31.53	31.06	-0.13%	187,593
Jul 27, 2026	31.43	31.57	31.43	31.57	31.10	0.70%	141,357
Jul 24, 2026	31.41	31.41	31.24	31.35	30.89	-0.25%	365,819
Jul 23, 2026	31.52	31.52	31.39	31.43	30.97	-0.44%	207,014
Jul 22, 2026	31.57	31.59	31.57	31.57	31.10	-0.35%	103,541
Jul 21, 2026	31.63	31.68	31.63	31.68	31.21	-0.44%	184,392
Jul 20, 2026	31.82	31.83	31.82	31.82	31.35	-0.09%	104,198
Jul 17, 2026	31.69	31.85	31.69	31.85	31.38	0.63%	179,654
Jul 16, 2026	31.62	31.65	31.58	31.65	31.18	0.64%	269,831
Jul 15, 2026	31.46	31.46	31.45	31.45	30.99	-0.29%	105,397