TPEX:00864B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	46.00	46.00	45.89	45.99	45.99	-0.11%	1,398,823
Sep 21, 2026	46.03	46.08	46.00	46.04	46.04	-0.13%	1,543,610
Sep 18, 2026	46.34	46.34	46.03	46.10	46.10	-0.32%	1,212,429
Sep 17, 2026	46.25	46.28	46.16	46.25	46.25	0.35%	1,488,390
Sep 16, 2026	46.15	46.25	46.05	46.09	46.09	-0.07%	1,398,484
Sep 15, 2026	45.93	46.13	45.93	46.12	46.12	0.50%	1,229,464
Sep 14, 2026	45.92	45.92	45.86	45.89	45.89	0.13%	1,189,245
Sep 11, 2026	45.67	45.86	45.67	45.83	45.83	0.39%	1,150,196
Sep 10, 2026	45.63	45.65	45.59	45.65	45.65	0.15%	874,040
Sep 9, 2026	45.65	45.65	45.56	45.58	45.58	-0.04%	979,575
Sep 8, 2026	45.81	45.81	45.56	45.60	45.60	-0.46%	896,286
Sep 7, 2026	45.83	45.84	45.74	45.81	45.81	-0.33%	1,332,540
Sep 4, 2026	45.95	45.99	45.88	45.96	45.96	0.02%	999,025
Sep 3, 2026	45.99	45.99	45.88	45.95	45.95	-0.09%	944,461
Sep 2, 2026	45.83	45.99	45.83	45.99	45.99	0.35%	621,447
Sep 1, 2026	45.88	45.88	45.79	45.83	45.83	-	856,262
Aug 31, 2026	45.80	45.86	45.77	45.83	45.83	0.07%	1,021,082
Aug 28, 2026	45.95	45.95	45.74	45.80	45.80	-0.37%	1,877,716
Aug 27, 2026	46.10	46.10	45.94	45.97	45.97	-0.39%	1,835,623
Aug 26, 2026	46.07	46.17	46.06	46.15	46.15	0.07%	1,382,102
Aug 25, 2026	46.04	46.12	46.04	46.12	46.12	0.20%	872,218
Aug 24, 2026	46.11	46.11	45.98	46.03	46.03	-0.22%	1,391,459
Aug 21, 2026	46.09	46.13	46.07	46.13	46.13	0.04%	644,181
Aug 20, 2026	46.08	46.12	46.05	46.11	46.11	0.07%	710,496
Aug 19, 2026	46.10	46.23	46.06	46.08	46.08	0.04%	1,053,429
Aug 18, 2026	46.20	46.20	45.98	46.06	46.06	-0.13%	1,823,257
Aug 17, 2026	46.84	46.87	46.64	46.68	46.12	-0.34%	1,063,787
Aug 14, 2026	47.06	47.06	46.84	46.84	46.28	-0.47%	2,442,220
Aug 13, 2026	47.10	47.13	47.04	47.06	46.50	-0.08%	1,206,427
Aug 12, 2026	47.15	47.15	47.07	47.10	46.53	-0.11%	963,589
Aug 11, 2026	47.15	47.17	47.10	47.15	46.58	-0.02%	795,451
Aug 10, 2026	47.15	47.17	47.07	47.16	46.59	0.11%	1,277,752
Aug 7, 2026	47.13	47.17	47.07	47.11	46.54	0.02%	750,927
Aug 6, 2026	47.03	47.14	47.01	47.10	46.53	-	1,545,615
Aug 5, 2026	47.35	47.35	47.06	47.10	46.53	-0.53%	1,706,950
Aug 4, 2026	47.39	47.43	47.25	47.35	46.78	0.28%	829,868
Aug 3, 2026	47.21	47.29	47.03	47.22	46.65	-0.21%	1,534,260
Jul 31, 2026	47.21	47.41	47.21	47.32	46.75	0.02%	777,592
Jul 30, 2026	47.26	47.35	47.21	47.31	46.74	0.08%	1,212,427
Jul 29, 2026	47.29	47.37	47.23	47.27	46.70	-0.04%	3,047,785
Jul 28, 2026	47.24	47.29	47.18	47.29	46.72	0.11%	1,771,036
Jul 27, 2026	47.30	47.30	47.19	47.24	46.67	0.04%	2,134,627
Jul 24, 2026	47.07	47.22	47.07	47.22	46.65	0.32%	1,417,138
Jul 23, 2026	47.21	47.22	47.02	47.07	46.51	-0.32%	1,013,359
Jul 22, 2026	47.10	47.29	47.07	47.22	46.65	0.25%	1,041,780
Jul 21, 2026	47.13	47.13	47.06	47.10	46.53	-0.25%	1,611,765
Jul 20, 2026	47.10	47.22	47.10	47.22	46.65	0.28%	813,243
Jul 17, 2026	46.95	47.09	46.95	47.09	46.53	0.49%	1,741,704
Jul 16, 2026	46.87	46.90	46.81	46.86	46.30	0.09%	623,589
Jul 15, 2026	46.79	46.88	46.79	46.82	46.26	0.06%	411,750