TPEX:00877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	32.18	33.66	32.18	33.65	33.65	4.70%	5,275,295
Apr 16, 2026	31.86	32.27	31.49	32.14	32.14	1.10%	3,070,632
Apr 15, 2026	32.28	32.69	31.79	31.79	31.79	-0.81%	4,543,696
Apr 14, 2026	31.61	32.51	31.61	32.05	32.05	2.33%	2,815,157
Apr 13, 2026	31.05	31.45	30.95	31.32	31.32	0.71%	1,787,103
Apr 10, 2026	30.31	31.35	30.30	31.10	31.10	3.29%	3,093,230
Apr 9, 2026	29.65	30.32	29.49	30.11	30.11	2.10%	4,480,170
Apr 8, 2026	28.05	29.50	28.05	29.49	29.49	6.96%	8,001,508
Apr 7, 2026	27.79	28.06	27.55	27.57	27.57	0.80%	2,532,215
Apr 2, 2026	27.84	27.90	27.33	27.35	27.35	-1.65%	2,605,884
Apr 1, 2026	27.80	27.97	27.50	27.81	27.81	1.76%	2,563,189
Mar 31, 2026	27.61	28.01	27.20	27.33	27.33	-1.01%	2,946,740
Mar 30, 2026	27.40	27.85	27.23	27.61	27.61	-1.15%	1,910,681
Mar 27, 2026	27.70	28.03	27.31	27.93	27.93	-0.57%	2,437,528
Mar 26, 2026	28.56	28.62	27.97	28.09	28.09	-1.71%	2,214,715
Mar 25, 2026	27.66	28.65	27.66	28.58	28.58	5.85%	4,898,444
Mar 24, 2026	28.30	28.30	27.00	27.00	27.00	-2.00%	5,629,836
Mar 23, 2026	28.31	28.37	27.50	27.55	27.55	-5.03%	5,366,914
Mar 20, 2026	28.35	29.33	28.24	29.01	29.01	1.93%	4,281,260
Mar 19, 2026	28.31	28.70	28.29	28.46	28.46	1.25%	2,830,032
Mar 18, 2026	27.98	28.30	27.88	28.11	28.11	-0.64%	2,432,727
Mar 17, 2026	28.79	28.91	28.26	28.29	28.29	-1.39%	3,522,315
Mar 16, 2026	28.62	28.70	28.04	28.69	28.69	0.38%	2,121,275
Mar 13, 2026	28.30	28.76	28.30	28.58	28.58	1.35%	3,716,371
Mar 12, 2026	28.66	29.19	28.20	28.20	28.20	-1.74%	3,569,394
Mar 11, 2026	28.31	29.04	28.31	28.70	28.70	1.74%	3,883,181
Mar 10, 2026	27.26	28.24	27.26	28.21	28.21	6.01%	5,452,794
Mar 9, 2026	27.00	27.50	26.16	26.61	26.61	-4.38%	4,258,557
Mar 6, 2026	28.11	28.11	27.43	27.83	27.83	-1.03%	2,734,190
Mar 5, 2026	27.49	28.45	27.48	28.12	28.12	3.80%	5,285,584
Mar 4, 2026	27.39	27.58	26.95	27.09	27.09	-2.87%	7,118,848
Mar 3, 2026	28.35	28.70	27.80	27.89	27.89	-1.80%	4,525,655
Mar 2, 2026	27.81	28.44	27.80	28.40	28.40	-0.63%	3,038,974
Feb 26, 2026	27.65	28.58	27.65	28.58	28.58	3.55%	4,349,827
Feb 25, 2026	27.60	27.69	27.32	27.60	27.60	0.04%	2,844,176
Feb 24, 2026	27.21	27.84	27.17	27.59	27.59	1.62%	4,446,857
Feb 23, 2026	26.92	27.29	26.92	27.15	27.15	1.57%	2,474,569
Feb 11, 2026	27.09	27.25	26.72	26.73	26.73	-1.69%	2,971,077
Feb 10, 2026	27.14	27.42	27.09	27.19	27.19	0.48%	2,417,261
Feb 9, 2026	26.35	27.16	26.35	27.06	27.06	3.60%	4,839,548
Feb 6, 2026	26.06	26.40	25.60	26.12	26.12	0.46%	2,697,477
Feb 5, 2026	26.24	26.50	26.00	26.00	26.00	-0.91%	4,320,038
Feb 4, 2026	27.20	27.25	26.18	26.24	26.24	-2.53%	6,445,245
Feb 3, 2026	27.02	27.48	26.63	26.92	26.92	-0.37%	5,695,407
Feb 2, 2026	27.38	27.74	26.97	27.02	27.02	-1.42%	4,485,288
Jan 30, 2026	26.95	27.43	26.41	27.41	27.41	1.33%	5,754,616
Jan 29, 2026	27.36	27.42	27.00	27.05	27.05	-0.95%	3,390,911
Jan 28, 2026	27.36	27.60	27.20	27.31	27.31	-0.07%	4,883,642
Jan 27, 2026	26.86	27.54	26.66	27.33	27.33	1.90%	4,545,656
Jan 26, 2026	27.18	27.18	26.66	26.82	26.82	-0.67%	2,345,338