TPEX:00846B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.57	34.78	34.57	34.78	34.78	0.12%	102,039
Sep 22, 2026	34.61	34.77	34.61	34.74	34.74	-0.03%	102,001
Sep 21, 2026	34.88	34.88	34.75	34.75	34.75	-0.37%	102,048
Sep 18, 2026	34.78	34.90	34.78	34.88	34.88	0.09%	106,000
Sep 17, 2026	34.87	34.87	34.80	34.85	34.85	0.29%	102,104
Sep 16, 2026	34.58	34.81	34.58	34.75	34.75	0.26%	103,055
Sep 15, 2026	34.48	34.68	34.48	34.66	34.66	0.17%	102,140
Sep 14, 2026	34.38	34.62	34.38	34.60	34.60	0.09%	107,000
Sep 11, 2026	34.41	34.59	34.41	34.57	34.57	-0.37%	105,910
Sep 10, 2026	34.60	34.71	34.60	34.70	34.70	-0.09%	102,005
Sep 9, 2026	34.62	34.75	34.62	34.73	34.73	-0.26%	102,068
Sep 8, 2026	34.83	34.83	34.82	34.82	34.82	-0.31%	101,122
Sep 7, 2026	34.84	35.00	34.84	34.93	34.93	-0.51%	105,292
Sep 4, 2026	34.97	35.12	34.97	35.11	35.11	0.11%	104,139
Sep 3, 2026	34.95	35.07	34.95	35.07	35.07	0.43%	113,000
Sep 2, 2026	34.97	34.97	34.92	34.92	34.92	-0.14%	101,168
Sep 1, 2026	34.99	34.99	34.97	34.97	34.97	-0.37%	101,286
Aug 31, 2026	34.95	35.10	34.95	35.10	35.10	-0.20%	102,238
Aug 28, 2026	35.17	35.17	35.17	35.17	35.17	-0.45%	1,240
Aug 27, 2026	35.37	35.37	35.31	35.33	35.33	-0.34%	104,123
Aug 26, 2026	35.30	35.51	35.30	35.45	35.45	0.37%	104,126
Aug 25, 2026	35.15	35.34	35.15	35.32	35.32	0.17%	102,302
Aug 24, 2026	35.13	35.28	35.13	35.26	35.26	-0.17%	102,353
Aug 21, 2026	35.16	35.40	35.16	35.32	35.32	-0.73%	174,153
Aug 20, 2026	35.50	35.65	35.50	35.58	35.58	0.45%	115,074
Aug 19, 2026	35.30	35.42	35.30	35.42	35.42	0.28%	101,292
Aug 18, 2026	35.32	35.32	35.30	35.32	35.32	-0.46%	105,223
Aug 17, 2026	36.11	36.11	35.93	35.95	35.49	-0.44%	133,275
Aug 14, 2026	36.11	36.11	36.11	36.11	35.64	-0.33%	100,100
Aug 13, 2026	36.23	36.23	36.23	36.23	35.76	0.08%	100,264
Aug 12, 2026	36.15	36.20	36.15	36.20	35.73	-0.03%	101,030
Aug 11, 2026	35.95	36.22	35.95	36.21	35.74	-0.28%	107,011
Aug 10, 2026	36.31	36.31	36.31	36.31	35.84	0.19%	101,043
Aug 7, 2026	36.06	36.25	36.06	36.24	35.77	-0.33%	102,010
Aug 6, 2026	36.28	36.36	36.28	36.36	35.89	-0.11%	102,451
Aug 5, 2026	36.40	36.40	36.40	36.40	35.93	0.08%	101,000
Aug 4, 2026	36.25	36.37	36.25	36.37	35.90	0.22%	106,450
Aug 3, 2026	36.35	36.40	36.27	36.29	35.82	-0.49%	142,127
Jul 31, 2026	36.47	36.47	36.47	36.47	36.00	0.39%	100,000
Jul 30, 2026	36.30	36.33	36.30	36.33	35.86	-0.36%	102,080
Jul 29, 2026	36.22	36.48	36.22	36.46	35.99	0.16%	138,181
Jul 28, 2026	36.24	36.42	36.24	36.40	35.93	-0.08%	104,171
Jul 27, 2026	36.17	36.44	36.17	36.43	35.96	0.36%	102,000
Jul 24, 2026	36.06	36.30	36.06	36.30	35.83	-	102,002
Jul 23, 2026	36.04	36.33	36.04	36.30	35.83	-0.55%	103,028
Jul 22, 2026	36.33	36.50	36.33	36.50	36.03	0.03%	205,000
Jul 21, 2026	36.00	36.49	36.00	36.49	36.02	-0.08%	101,000
Jul 20, 2026	36.08	36.55	36.08	36.52	36.05	0.30%	104,459
Jul 17, 2026	35.89	36.41	35.89	36.41	35.94	0.19%	156,276
Jul 16, 2026	36.15	36.34	36.15	36.34	35.87	0.50%	195,009