TPEX:00859B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.44	40.46	40.40	40.46	40.46	-0.15%	3,207,725
Sep 21, 2026	40.56	40.57	40.50	40.52	40.52	-0.15%	3,535,084
Sep 18, 2026	40.73	40.73	40.53	40.58	40.58	-0.27%	2,281,835
Sep 17, 2026	40.73	40.74	40.62	40.69	40.69	0.25%	3,196,599
Sep 16, 2026	40.71	40.76	40.58	40.59	40.59	-0.04%	3,233,390
Sep 15, 2026	41.04	41.17	41.03	41.17	40.61	0.39%	3,259,850
Sep 14, 2026	40.96	41.01	40.93	41.01	40.45	0.17%	3,228,064
Sep 11, 2026	40.75	40.96	40.75	40.94	40.38	0.52%	2,540,049
Sep 10, 2026	40.75	40.75	40.68	40.73	40.17	0.15%	1,846,106
Sep 9, 2026	40.77	40.80	40.67	40.67	40.11	-0.20%	2,170,600
Sep 8, 2026	40.85	40.85	40.73	40.75	40.19	-0.37%	3,757,309
Sep 7, 2026	40.86	40.91	40.83	40.90	40.34	-0.32%	3,634,071
Sep 4, 2026	41.00	41.03	40.96	41.03	40.47	0.05%	1,404,973
Sep 3, 2026	41.05	41.05	40.99	41.01	40.45	-0.10%	1,521,927
Sep 2, 2026	40.92	41.05	40.92	41.05	40.49	0.32%	2,940,639
Sep 1, 2026	40.91	40.96	40.86	40.92	40.36	-0.07%	3,241,468
Aug 31, 2026	40.92	40.95	40.87	40.95	40.39	0.24%	2,992,316
Aug 28, 2026	40.95	40.95	40.82	40.85	40.29	-0.39%	2,399,661
Aug 27, 2026	41.10	41.11	41.00	41.01	40.45	-0.32%	2,597,562
Aug 26, 2026	41.18	41.18	41.08	41.14	40.58	-0.10%	2,941,136
Aug 25, 2026	41.18	41.19	41.11	41.18	40.62	0.22%	2,215,531
Aug 24, 2026	41.18	41.18	41.06	41.09	40.53	-0.19%	2,869,187
Aug 21, 2026	41.16	41.18	41.14	41.17	40.61	-	2,905,932
Aug 20, 2026	41.16	41.20	41.12	41.17	40.61	0.02%	3,095,654
Aug 19, 2026	41.36	41.36	41.14	41.16	40.60	-	2,937,908
Aug 18, 2026	41.14	41.16	41.04	41.16	40.60	-0.05%	2,967,498
Aug 17, 2026	41.25	41.29	41.17	41.18	40.62	-0.36%	3,078,671
Aug 14, 2026	41.51	41.51	41.32	41.33	40.76	-0.46%	3,395,679
Aug 13, 2026	41.55	41.55	41.50	41.52	40.95	-0.07%	1,509,347
Aug 12, 2026	41.57	41.57	41.53	41.55	40.98	-0.05%	3,183,810
Aug 11, 2026	41.53	41.58	41.52	41.57	41.00	0.07%	2,827,678
Aug 10, 2026	41.56	41.58	41.51	41.54	40.97	-	2,873,546
Aug 7, 2026	41.56	41.58	41.50	41.54	40.97	0.05%	2,205,886
Aug 6, 2026	41.62	41.62	41.45	41.52	40.95	-0.05%	2,802,928
Aug 5, 2026	41.75	41.75	41.53	41.54	40.97	-0.50%	2,900,343
Aug 4, 2026	41.67	41.81	41.67	41.75	41.18	0.24%	2,889,058
Aug 3, 2026	41.71	41.71	41.48	41.65	41.08	-0.29%	3,041,986
Jul 31, 2026	41.69	41.80	41.67	41.77	41.20	0.07%	1,177,574
Jul 30, 2026	41.66	41.76	41.61	41.74	41.17	0.19%	2,037,154
Jul 29, 2026	41.69	41.74	41.64	41.66	41.09	-0.05%	2,538,793
Jul 28, 2026	41.66	41.68	41.61	41.68	41.11	0.07%	2,141,778
Jul 27, 2026	41.61	41.66	41.61	41.65	41.08	0.10%	1,880,677
Jul 24, 2026	41.50	41.64	41.50	41.61	41.04	0.29%	3,120,709
Jul 23, 2026	41.63	41.63	41.46	41.49	40.92	-0.34%	3,050,614
Jul 22, 2026	41.53	41.66	41.51	41.63	41.06	0.24%	3,030,842
Jul 21, 2026	41.49	41.59	41.48	41.53	40.96	-0.14%	2,922,749
Jul 20, 2026	41.50	41.65	41.50	41.59	41.02	0.22%	3,138,959
Jul 17, 2026	41.42	41.53	41.42	41.50	40.93	0.36%	1,165,844
Jul 16, 2026	41.35	41.39	41.29	41.35	40.78	0.10%	2,618,398
Jul 15, 2026	41.26	41.32	41.22	41.31	40.74	0.10%	2,103,985