TPEX:00845B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.04	32.11	32.04	32.11	32.11	-0.28%	141,006
Sep 21, 2026	32.09	32.21	32.09	32.20	32.20	-0.06%	109,000
Sep 18, 2026	32.22	32.26	32.22	32.22	32.22	0.03%	116,000
Sep 17, 2026	32.16	32.21	32.16	32.21	32.21	0.47%	101,000
Sep 16, 2026	31.93	32.14	31.93	32.06	32.06	-	102,000
Sep 15, 2026	31.85	32.09	31.85	32.06	32.06	0.09%	113,030
Sep 14, 2026	32.04	32.04	32.03	32.03	32.03	-0.12%	121,298
Sep 11, 2026	32.07	32.07	32.07	32.07	32.07	-0.09%	100,200
Sep 10, 2026	32.04	32.10	32.04	32.10	32.10	-0.09%	119,071
Sep 9, 2026	31.97	32.16	31.97	32.13	32.13	-0.03%	147,266
Sep 8, 2026	32.10	32.14	32.06	32.14	32.14	-0.56%	182,340
Sep 7, 2026	32.34	32.34	32.32	32.32	32.32	-0.31%	101,000
Sep 4, 2026	32.38	32.46	32.35	32.42	32.42	-0.12%	351,000
Sep 3, 2026	32.38	32.46	32.36	32.46	32.46	0.09%	140,000
Sep 2, 2026	32.41	32.43	32.41	32.43	32.43	0.09%	146,016
Sep 1, 2026	32.24	32.40	32.24	32.40	32.40	-0.37%	104,000
Aug 31, 2026	32.48	32.52	32.48	32.52	32.52	0.15%	103,154
Aug 28, 2026	32.47	32.47	32.47	32.47	32.47	-0.52%	1,000
Aug 27, 2026	32.64	32.64	32.64	32.64	32.64	-0.27%	100,077
Aug 26, 2026	32.62	32.78	32.62	32.73	32.73	0.12%	102,000
Aug 25, 2026	32.58	32.71	32.58	32.69	32.69	0.09%	114,000
Aug 24, 2026	32.59	32.66	32.59	32.66	32.66	0.06%	116,000
Aug 21, 2026	32.56	32.66	32.56	32.64	32.64	-0.64%	113,000
Aug 20, 2026	32.79	32.86	32.79	32.85	32.85	0.80%	153,000
Aug 19, 2026	32.56	32.63	32.56	32.59	32.59	-	159,063
Aug 18, 2026	32.56	32.62	32.51	32.59	32.59	-0.62%	284,179
Aug 17, 2026	33.23	33.23	33.21	33.21	32.79	-0.27%	101,281
Aug 14, 2026	33.34	33.34	33.24	33.30	32.88	-0.39%	141,000
Aug 13, 2026	33.39	33.43	33.39	33.43	33.01	-0.06%	101,000
Aug 12, 2026	33.42	33.45	33.42	33.45	33.03	-	101,039
Aug 11, 2026	33.20	33.45	33.20	33.45	33.03	-0.06%	102,020
Aug 10, 2026	33.35	33.47	33.35	33.47	33.05	0.12%	102,000
Aug 7, 2026	33.22	33.45	33.22	33.43	33.01	-0.18%	102,000
Aug 6, 2026	33.45	33.49	33.45	33.49	33.07	0.15%	102,000
Aug 5, 2026	33.44	33.44	33.44	33.44	33.02	0.03%	101,170
Aug 4, 2026	33.43	33.44	33.43	33.43	33.01	0.03%	102,000
Aug 3, 2026	33.35	33.42	33.34	33.42	33.00	-0.42%	204,000
Jul 31, 2026	33.56	33.56	33.56	33.56	33.14	0.03%	100,000
Jul 30, 2026	33.55	33.55	33.55	33.55	33.13	-0.45%	100,000
Jul 29, 2026	33.70	33.70	33.70	33.70	33.28	0.21%	100,000
Jul 28, 2026	33.58	33.63	33.58	33.63	33.21	-0.09%	120,000
Jul 27, 2026	33.68	33.68	33.66	33.66	33.24	0.36%	101,015
Jul 24, 2026	33.57	33.57	33.54	33.54	33.12	-0.24%	150,001
Jul 23, 2026	33.62	33.62	33.62	33.62	33.20	-0.39%	100,000
Jul 22, 2026	33.74	33.76	33.69	33.75	33.33	-0.12%	230,000
Jul 21, 2026	33.41	33.79	33.41	33.79	33.37	-0.09%	135,207
Jul 20, 2026	33.86	33.86	33.80	33.82	33.40	-0.03%	109,010
Jul 17, 2026	32.00	33.83	32.00	33.83	33.41	0.39%	104,072
Jul 16, 2026	33.65	33.72	33.65	33.70	33.28	0.30%	107,178
Jul 15, 2026	31.19	33.65	31.19	33.60	33.18	-0.09%	271,000