TPEX:00856B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.21	37.22	37.21	37.21	36.88	-0.19%	6,422
Sep 21, 2026	37.34	37.34	37.28	37.28	36.94	-0.45%	3,432
Sep 18, 2026	37.45	37.45	37.45	37.45	37.11	0.05%	1,000
Sep 17, 2026	37.44	37.44	37.43	37.43	37.09	0.35%	70,024
Sep 16, 2026	37.45	37.45	37.30	37.30	36.96	-0.08%	42,892
Sep 15, 2026	37.33	37.33	37.33	37.33	36.99	0.46%	1,291
Sep 14, 2026	37.15	37.20	37.14	37.16	36.83	0.19%	6,833
Sep 10, 2026	37.10	37.10	37.09	37.09	36.76	0.03%	11,058
Sep 9, 2026	37.08	37.08	37.08	37.08	36.75	0.11%	2,367
Sep 8, 2026	37.15	37.15	37.00	37.04	36.71	-0.54%	60,254
Sep 7, 2026	37.35	37.35	37.24	37.24	36.90	-0.19%	6,379
Sep 4, 2026	37.31	37.31	37.31	37.31	36.97	-	71,021
Sep 3, 2026	37.29	37.31	37.29	37.31	36.97	0.08%	41,483
Sep 2, 2026	37.28	37.29	37.28	37.28	36.94	0.05%	15,030
Sep 1, 2026	37.24	37.26	37.24	37.26	36.92	-	2,024
Aug 31, 2026	37.22	37.26	37.22	37.26	36.92	0.05%	4,445
Aug 28, 2026	37.58	37.58	37.24	37.24	36.90	-1.27%	217,387
Aug 27, 2026	37.75	37.75	37.72	37.72	37.38	-0.50%	4,033
Aug 26, 2026	37.83	37.91	37.83	37.91	37.57	0.29%	14,705
Aug 24, 2026	37.82	37.82	37.79	37.80	37.46	-0.21%	7,778
Aug 20, 2026	37.80	37.88	37.80	37.88	37.54	0.26%	21,033
Aug 19, 2026	37.65	37.81	37.65	37.78	37.44	0.35%	30,556
Aug 18, 2026	37.65	37.65	37.65	37.65	37.31	-0.13%	14,024
Aug 17, 2026	37.70	37.70	37.70	37.70	37.36	-0.58%	1,748
Aug 14, 2026	37.92	37.92	37.92	37.92	37.58	-0.21%	11,022
Aug 13, 2026	38.00	38.00	38.00	38.00	37.66	0.11%	1,942
Aug 12, 2026	37.96	37.96	37.96	37.96	37.62	0.08%	1,198
Aug 11, 2026	37.93	37.93	37.93	37.93	37.59	-0.32%	4,020
Aug 10, 2026	38.05	38.05	38.05	38.05	37.71	0.08%	1,384
Aug 7, 2026	38.02	38.02	38.02	38.02	37.68	0.05%	1,041
Aug 6, 2026	38.00	38.00	38.00	38.00	37.66	-0.29%	2,076
Aug 5, 2026	38.13	38.13	38.11	38.11	37.77	-0.10%	34,060
Aug 4, 2026	38.15	38.15	38.15	38.15	37.81	0.16%	3,021
Aug 3, 2026	38.10	38.10	38.09	38.09	37.75	-0.50%	21,566
Jul 31, 2026	38.18	38.30	38.18	38.28	37.94	0.03%	17,415
Jul 30, 2026	38.20	38.27	38.20	38.27	37.93	0.66%	48,206
Jul 29, 2026	38.15	38.18	38.02	38.02	37.68	-0.71%	307,575
Jul 28, 2026	38.26	38.29	38.26	38.29	37.95	0.13%	3,134
Jul 27, 2026	38.23	38.24	38.23	38.24	37.90	0.21%	3,565
Jul 24, 2026	38.16	38.16	38.16	38.16	37.82	0.21%	3,803
Jul 23, 2026	38.22	38.22	38.02	38.08	37.74	-0.34%	26,654
Jul 22, 2026	38.21	38.21	38.16	38.21	37.87	-	17,920
Jul 21, 2026	38.21	38.21	38.21	38.21	37.87	-0.26%	10,021
Jul 20, 2026	38.31	38.31	38.31	38.31	37.97	0.68%	2,855
Jul 17, 2026	38.05	38.06	38.05	38.05	37.71	0.05%	9,858
Jul 16, 2026	38.01	38.03	38.01	38.03	37.69	0.08%	18,504
Jul 15, 2026	37.99	38.00	37.99	38.00	37.66	0.48%	3,240
Jul 14, 2026	37.82	37.82	37.82	37.82	37.48	-	2,021
Jul 13, 2026	37.82	37.82	37.82	37.82	37.48	-0.08%	2,129
Jul 9, 2026	37.85	37.85	37.85	37.85	37.51	0.03%	4,430