TPEX:00877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.35	39.35	38.50	38.69	38.69	-1.05%	1,547,208
Sep 22, 2026	39.51	39.86	39.07	39.10	39.10	0.51%	2,079,638
Sep 21, 2026	38.95	39.45	38.89	38.90	38.90	0.08%	1,941,779
Sep 18, 2026	38.40	39.02	38.07	38.87	38.87	1.75%	2,955,209
Sep 17, 2026	37.96	38.62	37.80	38.20	38.20	0.92%	1,842,267
Sep 16, 2026	36.87	38.27	36.73	37.85	37.85	3.25%	1,971,995
Sep 15, 2026	36.53	37.25	36.53	36.66	36.66	-0.08%	1,633,649
Sep 14, 2026	37.16	37.35	36.53	36.69	36.69	-1.16%	1,571,836
Sep 11, 2026	36.95	37.70	36.65	37.12	37.12	-0.70%	1,527,793
Sep 10, 2026	37.42	37.93	37.32	37.38	37.38	-0.32%	1,150,419
Sep 9, 2026	37.69	38.23	37.50	37.50	37.50	-0.56%	1,173,782
Sep 8, 2026	37.74	38.33	37.45	37.71	37.71	0.48%	3,044,833
Sep 7, 2026	36.28	37.53	36.23	37.53	37.53	3.45%	2,517,692
Sep 4, 2026	36.56	36.94	36.28	36.28	36.28	0.47%	1,557,845
Sep 3, 2026	36.80	36.90	36.10	36.11	36.11	-1.74%	1,852,015
Sep 2, 2026	36.86	36.90	36.33	36.75	36.75	-1.34%	1,639,077
Sep 1, 2026	37.59	37.80	36.88	37.25	37.25	-0.32%	2,174,273
Aug 31, 2026	37.46	37.51	36.75	37.37	37.37	-0.43%	1,542,911
Aug 28, 2026	38.00	38.63	37.53	37.53	37.53	-0.32%	1,962,655
Aug 27, 2026	36.88	38.06	36.88	37.65	37.65	2.28%	3,345,712
Aug 26, 2026	36.82	37.08	35.99	36.81	36.81	-0.03%	2,891,429
Aug 25, 2026	36.15	37.17	35.78	36.82	36.82	2.02%	2,979,636
Aug 24, 2026	38.01	38.20	36.09	36.09	36.09	-5.30%	4,766,578
Aug 21, 2026	37.17	38.46	37.17	38.11	38.11	2.09%	2,151,582
Aug 20, 2026	37.28	37.74	36.94	37.33	37.33	0.32%	2,285,301
Aug 19, 2026	38.89	39.21	36.94	37.21	37.21	-5.10%	5,447,813
Aug 18, 2026	40.15	40.25	38.94	39.21	39.21	-1.51%	3,172,620
Aug 17, 2026	38.53	40.10	38.53	39.81	39.81	3.64%	3,802,575
Aug 14, 2026	38.75	38.96	38.23	38.41	38.41	-1.69%	2,491,751
Aug 13, 2026	38.51	39.44	38.39	39.07	39.07	3.09%	3,550,562
Aug 12, 2026	37.42	38.55	37.31	37.90	37.90	1.28%	3,401,374
Aug 11, 2026	37.17	37.92	36.50	37.42	37.42	1.91%	3,174,404
Aug 10, 2026	38.85	38.95	36.65	36.72	36.72	-5.02%	8,571,057
Aug 7, 2026	37.30	38.81	37.07	38.66	38.66	4.85%	3,844,754
Aug 6, 2026	37.01	37.97	35.64	36.87	36.87	-0.67%	3,588,667
Aug 5, 2026	36.08	37.12	35.16	37.12	37.12	3.31%	7,574,834
Aug 4, 2026	33.75	35.97	33.64	35.93	35.93	6.49%	2,623,334
Aug 3, 2026	34.40	34.40	33.25	33.74	33.74	-2.20%	4,882,047
Jul 31, 2026	34.90	35.23	33.96	34.50	34.50	5.89%	4,277,902
Jul 30, 2026	34.53	34.91	31.76	32.58	32.58	-5.65%	8,113,223
Jul 29, 2026	35.41	35.44	33.50	34.53	34.53	-2.73%	7,429,371
Jul 28, 2026	38.20	38.24	35.50	35.50	35.50	-5.46%	6,260,156
Jul 27, 2026	37.78	38.44	36.81	37.55	37.55	-0.69%	2,164,092
Jul 24, 2026	38.30	38.44	37.53	37.81	37.81	-2.07%	2,779,362
Jul 23, 2026	39.48	40.03	38.36	38.61	38.61	-2.65%	2,800,195
Jul 22, 2026	40.18	40.69	39.66	39.66	39.66	1.43%	3,701,453
Jul 21, 2026	37.70	39.65	35.57	39.10	39.10	4.27%	11,200,844
Jul 20, 2026	38.57	39.37	37.30	37.50	37.50	-2.87%	6,266,314
Jul 17, 2026	42.14	42.14	38.50	38.61	38.61	-9.73%	8,259,951
Jul 16, 2026	43.37	43.80	42.09	42.77	42.77	-3.58%	4,184,389