TPEX:00858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	36.24	36.38	36.24	36.33	36.33	0.25%	305,805
Sep 22, 2026	36.09	36.27	36.09	36.24	36.24	0.86%	611,232
Sep 21, 2026	35.82	35.98	35.82	35.93	35.93	0.31%	384,389
Sep 18, 2026	35.77	35.82	35.73	35.82	35.82	0.62%	224,326
Sep 17, 2026	35.88	35.88	35.60	35.60	35.60	0.17%	628,413
Sep 16, 2026	35.55	35.65	35.54	35.54	35.54	-0.03%	389,497
Sep 15, 2026	35.47	35.64	35.47	35.55	35.55	0.03%	292,256
Sep 14, 2026	35.41	35.64	35.41	35.54	35.54	0.37%	295,766
Sep 11, 2026	35.43	35.46	35.34	35.41	35.41	-0.28%	626,979
Sep 10, 2026	35.53	35.53	35.39	35.51	35.51	-0.17%	165,428
Sep 9, 2026	35.60	35.63	35.55	35.57	35.57	-0.45%	312,519
Sep 8, 2026	36.04	36.04	35.63	35.73	35.73	-0.03%	217,514
Sep 7, 2026	36.15	36.15	35.73	35.74	35.74	-1.05%	613,313
Sep 4, 2026	36.01	36.14	36.01	36.12	36.12	1.29%	253,613
Sep 3, 2026	35.78	35.78	35.66	35.66	35.66	0.20%	209,400
Sep 2, 2026	35.56	35.59	35.51	35.59	35.59	-0.31%	421,170
Sep 1, 2026	36.64	36.64	35.67	35.70	35.70	-0.17%	262,233
Aug 31, 2026	35.74	35.77	35.65	35.76	35.76	-0.22%	375,910
Aug 28, 2026	36.04	36.04	35.78	35.84	35.84	-	467,808
Aug 27, 2026	35.87	35.92	35.82	35.84	35.84	0.06%	170,588
Aug 26, 2026	35.77	35.87	35.76	35.82	35.82	0.14%	289,149
Aug 25, 2026	35.76	35.77	35.70	35.77	35.77	0.03%	160,057
Aug 24, 2026	35.76	35.88	35.72	35.76	35.76	0.06%	412,927
Aug 21, 2026	35.79	35.79	35.68	35.74	35.74	-0.97%	491,362
Aug 20, 2026	36.07	36.10	36.02	36.09	36.09	0.73%	377,389
Aug 19, 2026	36.05	36.12	35.83	35.83	35.83	-0.61%	341,473
Aug 18, 2026	36.36	36.36	36.00	36.05	36.05	-0.85%	331,042
Aug 17, 2026	36.56	36.56	36.35	36.36	36.36	-0.55%	713,620
Aug 14, 2026	36.56	36.64	36.56	36.56	36.56	0.03%	295,898
Aug 13, 2026	36.48	36.58	36.48	36.55	36.55	0.19%	321,229
Aug 12, 2026	36.55	36.55	36.48	36.48	36.48	-0.55%	223,928
Aug 11, 2026	36.60	36.70	36.60	36.68	36.68	0.08%	214,278
Aug 10, 2026	36.49	36.71	36.49	36.65	36.65	0.74%	299,848
Aug 7, 2026	36.39	36.40	36.35	36.38	36.38	-0.33%	96,162
Aug 6, 2026	36.53	36.53	36.42	36.50	36.50	-0.46%	293,634
Aug 5, 2026	36.60	36.77	36.60	36.67	36.67	1.61%	680,195
Aug 4, 2026	35.98	36.17	35.98	36.09	36.09	1.38%	259,278
Aug 3, 2026	35.40	35.66	35.31	35.60	35.60	0.45%	258,170
Jul 31, 2026	35.29	35.44	35.29	35.44	35.44	2.40%	533,087
Jul 30, 2026	34.50	34.71	34.48	34.61	34.61	-1.03%	401,293
Jul 29, 2026	35.01	35.10	34.89	34.97	34.97	0.11%	966,376
Jul 28, 2026	35.23	35.23	34.85	34.93	34.93	-1.02%	572,436
Jul 27, 2026	35.99	35.99	35.15	35.29	35.29	0.46%	477,145
Jul 24, 2026	36.80	36.80	36.46	36.53	35.13	-0.76%	689,822
Jul 23, 2026	37.03	37.03	36.77	36.81	35.40	-0.59%	641,559
Jul 22, 2026	36.90	37.04	36.90	37.03	35.61	0.54%	318,883
Jul 21, 2026	36.67	36.83	36.64	36.83	35.42	0.16%	635,048
Jul 20, 2026	36.86	36.88	36.69	36.77	35.36	0.22%	338,370
Jul 17, 2026	37.03	37.03	36.69	36.69	35.28	-1.34%	724,802
Jul 16, 2026	37.12	37.23	37.12	37.19	35.76	0.22%	229,604