TPEX:00799B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.41	28.51	28.39	28.51	28.51	0.35%	157,136
Sep 22, 2026	28.38	28.43	28.37	28.41	28.41	-0.11%	212,851
Sep 21, 2026	28.42	28.45	28.40	28.44	28.44	-0.07%	109,146
Sep 18, 2026	28.50	28.51	28.45	28.46	28.46	0.57%	283,721
Sep 17, 2026	28.14	28.35	28.14	28.30	28.30	0.57%	121,219
Sep 16, 2026	28.03	28.23	28.03	28.14	28.14	0.39%	156,683
Sep 15, 2026	28.05	28.10	28.03	28.03	28.03	-	145,644
Sep 14, 2026	28.03	28.04	27.99	28.03	28.03	0.11%	215,287
Sep 11, 2026	28.12	28.12	27.95	28.00	28.00	-0.53%	184,483
Sep 10, 2026	28.15	28.16	28.13	28.15	28.15	-0.21%	240,691
Sep 9, 2026	28.26	28.26	28.17	28.21	28.21	-0.18%	237,060
Sep 8, 2026	28.29	28.29	28.23	28.26	28.26	-0.14%	181,222
Sep 7, 2026	28.40	28.40	28.30	28.30	28.30	-0.53%	32,910
Sep 4, 2026	28.42	28.45	28.36	28.45	28.45	-	408,001
Sep 3, 2026	28.65	28.65	28.26	28.45	28.45	0.42%	353,489
Sep 2, 2026	28.36	28.36	28.20	28.33	28.33	-0.11%	280,510
Sep 1, 2026	28.40	28.40	28.31	28.36	28.36	-0.80%	223,328
Aug 31, 2026	28.56	28.60	28.56	28.59	28.59	0.11%	126,187
Aug 28, 2026	28.60	28.63	28.54	28.56	28.56	-0.66%	171,027
Aug 27, 2026	28.90	28.90	28.71	28.75	28.75	-0.14%	195,219
Aug 26, 2026	28.59	28.80	28.59	28.79	28.79	0.84%	177,970
Aug 25, 2026	28.55	28.55	28.53	28.55	28.55	0.21%	260,002
Aug 24, 2026	28.47	28.55	28.40	28.49	28.49	-0.04%	173,680
Aug 21, 2026	28.75	28.75	28.44	28.50	28.50	-0.94%	160,621
Aug 20, 2026	28.71	28.78	28.69	28.77	28.77	1.34%	278,728
Aug 19, 2026	28.40	28.43	28.36	28.39	28.39	0.53%	429,551
Aug 18, 2026	28.54	28.54	28.22	28.24	28.24	-1.05%	746,539
Aug 17, 2026	29.02	29.02	28.93	28.94	28.54	-0.75%	288,106
Aug 14, 2026	29.24	29.25	29.16	29.16	28.76	-0.17%	227,181
Aug 13, 2026	29.23	29.24	29.21	29.21	28.81	-0.10%	168,208
Aug 12, 2026	29.23	29.24	29.23	29.24	28.84	0.03%	150,521
Aug 11, 2026	29.35	29.35	29.21	29.23	28.83	-0.68%	244,333
Aug 10, 2026	29.35	29.44	29.35	29.43	29.02	0.27%	153,758
Aug 7, 2026	29.50	29.50	29.35	29.35	28.94	-0.71%	209,480
Aug 6, 2026	29.60	29.60	29.53	29.56	29.15	-0.20%	298,284
Aug 5, 2026	29.53	30.06	29.53	29.62	29.21	0.54%	389,794
Aug 4, 2026	29.60	29.60	29.46	29.46	29.05	0.10%	153,316
Aug 3, 2026	29.35	29.45	29.34	29.43	29.02	-0.51%	262,979
Jul 31, 2026	29.43	29.60	29.43	29.58	29.17	0.65%	127,054
Jul 30, 2026	29.72	29.72	29.37	29.39	28.98	-1.18%	352,219
Jul 29, 2026	29.62	29.76	29.62	29.74	29.33	0.41%	376,753
Jul 28, 2026	29.60	29.62	29.55	29.62	29.21	-0.10%	356,683
Jul 27, 2026	29.61	29.65	29.60	29.65	29.24	0.61%	124,113
Jul 24, 2026	29.51	29.51	29.44	29.47	29.06	-0.27%	198,097
Jul 23, 2026	29.66	29.66	29.53	29.55	29.14	-0.54%	338,657
Jul 22, 2026	29.66	29.71	29.61	29.71	29.30	-0.17%	172,757
Jul 21, 2026	29.89	29.89	29.68	29.76	29.35	-0.43%	274,864
Jul 20, 2026	29.78	29.91	29.78	29.89	29.48	0.30%	180,924
Jul 17, 2026	29.81	29.82	29.78	29.80	29.39	0.24%	275,366
Jul 16, 2026	29.66	29.84	29.66	29.73	29.32	0.27%	297,557