TPEX:00863B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.30	30.40	30.20	30.40	30.40	0.07%	584,010
Sep 21, 2026	30.36	30.40	30.35	30.38	30.38	-0.33%	612,041
Sep 18, 2026	30.58	30.58	30.48	30.48	30.48	0.26%	282,007
Sep 17, 2026	30.40	30.41	30.40	30.40	30.40	0.73%	502,038
Sep 16, 2026	30.27	30.27	30.18	30.18	30.18	0.40%	465,098
Sep 15, 2026	30.51	30.52	30.48	30.48	30.06	0.33%	308,000
Sep 14, 2026	30.35	30.38	30.35	30.38	29.96	0.20%	512,258
Sep 11, 2026	30.48	30.48	30.32	30.32	29.90	-0.69%	204,186
Sep 10, 2026	30.53	30.53	30.52	30.53	30.11	-0.16%	202,062
Sep 9, 2026	30.58	30.58	30.55	30.58	30.16	-0.16%	399,000
Sep 8, 2026	30.62	30.65	30.55	30.63	30.21	-0.23%	374,065
Sep 7, 2026	30.68	30.70	30.68	30.70	30.28	-0.42%	309,523
Sep 4, 2026	30.73	30.85	30.72	30.83	30.41	0.06%	407,044
Sep 3, 2026	30.71	30.81	30.71	30.81	30.39	0.46%	203,161
Sep 2, 2026	30.61	30.72	30.57	30.67	30.25	0.07%	339,000
Sep 1, 2026	30.63	30.66	30.63	30.65	30.23	-0.68%	257,101
Aug 31, 2026	30.81	30.94	30.81	30.86	30.43	-0.03%	170,031
Aug 28, 2026	30.83	30.87	30.83	30.87	30.44	-0.58%	565,117
Aug 27, 2026	31.04	31.05	31.01	31.05	30.62	0.13%	509,000
Aug 26, 2026	30.99	31.18	30.99	31.01	30.58	0.45%	815,000
Aug 25, 2026	30.84	30.88	30.83	30.87	30.44	0.59%	202,000
Aug 24, 2026	30.68	30.72	30.68	30.69	30.27	-0.36%	553,422
Aug 21, 2026	30.81	30.81	30.80	30.80	30.38	-0.87%	202,000
Aug 20, 2026	30.95	31.07	30.95	31.07	30.64	1.24%	502,245
Aug 19, 2026	30.69	30.69	30.69	30.69	30.27	0.82%	200,001
Aug 18, 2026	30.50	30.50	30.40	30.44	30.02	-1.14%	263,224
Aug 17, 2026	30.83	30.83	30.76	30.79	30.37	-1.00%	304,596
Aug 14, 2026	31.08	31.18	31.07	31.10	30.67	0.06%	592,000
Aug 13, 2026	31.11	31.11	31.07	31.08	30.65	-0.03%	266,000
Aug 12, 2026	31.06	31.09	31.06	31.09	30.66	-	202,244
Aug 11, 2026	31.10	31.10	31.01	31.09	30.66	-1.21%	205,143
Aug 10, 2026	31.26	31.47	31.17	31.47	31.04	0.77%	712,553
Aug 7, 2026	31.30	31.30	31.23	31.23	30.80	-1.05%	330,000
Aug 6, 2026	31.59	31.59	31.52	31.56	31.13	-0.22%	401,337
Aug 5, 2026	31.50	31.63	31.50	31.63	31.19	0.93%	286,030
Aug 4, 2026	31.39	31.41	31.34	31.34	30.91	0.06%	273,000
Aug 3, 2026	31.28	31.32	31.15	31.32	30.89	-0.45%	379,893
Jul 31, 2026	31.28	31.46	31.28	31.46	31.03	1.00%	234,061
Jul 30, 2026	31.30	31.30	31.15	31.15	30.72	-1.55%	131,124
Jul 29, 2026	31.60	31.68	31.60	31.64	31.20	0.25%	422,001
Jul 28, 2026	31.47	31.56	31.45	31.56	31.13	-0.09%	1,456,161
Jul 27, 2026	31.57	31.59	31.56	31.59	31.15	0.48%	750,001
Jul 24, 2026	31.55	31.55	31.42	31.44	31.01	-0.44%	414,031
Jul 23, 2026	31.68	31.68	31.58	31.58	31.14	-0.41%	163,098
Jul 22, 2026	31.82	31.82	31.65	31.71	31.27	-0.35%	207,031
Jul 21, 2026	31.76	31.82	31.72	31.82	31.38	-0.47%	143,032
Jul 20, 2026	31.97	32.01	31.92	31.97	31.53	-	156,007
Jul 17, 2026	31.93	31.97	31.93	31.97	31.53	0.44%	125,000
Jul 16, 2026	31.79	31.83	31.77	31.83	31.39	0.63%	217,000
Jul 15, 2026	31.63	31.63	31.63	31.63	31.19	0.25%	100,000