TPEX:00928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.01	34.12	33.52	33.60	33.60	0.84%	682,643
Sep 21, 2026	33.08	33.45	32.97	33.32	33.32	0.73%	319,160
Sep 20, 2026	32.62	33.08	32.52	33.08	33.08	-	22,084
Sep 18, 2026	32.62	33.08	32.52	33.08	33.08	3.60%	563,084
Sep 17, 2026	32.78	33.04	31.90	31.93	31.93	-1.21%	842,090
Sep 16, 2026	31.56	32.42	31.56	32.32	32.32	3.23%	667,443
Sep 15, 2026	31.64	32.19	31.31	31.31	31.31	-1.70%	148,378
Sep 14, 2026	31.41	32.15	31.15	31.85	31.85	-	338,133
Sep 11, 2026	31.61	32.00	31.57	31.85	31.85	-2.15%	418,304
Sep 10, 2026	32.60	32.62	32.39	32.55	32.55	-0.52%	242,889
Sep 9, 2026	32.68	33.54	32.50	32.72	32.72	0.21%	807,040
Sep 8, 2026	32.91	33.42	32.61	32.65	32.65	-1.30%	309,733
Sep 7, 2026	32.53	33.20	32.53	33.08	33.08	2.00%	425,040
Sep 4, 2026	32.42	32.60	31.70	32.43	32.43	1.82%	590,735
Sep 3, 2026	33.72	33.72	31.85	31.85	31.85	-3.83%	552,371
Sep 2, 2026	33.67	33.67	33.11	33.12	33.12	-1.78%	334,223
Sep 1, 2026	33.14	33.96	33.14	33.72	33.72	1.75%	839,521
Aug 31, 2026	32.50	33.14	32.13	33.14	33.14	0.45%	360,564
Aug 28, 2026	32.82	33.25	32.82	32.99	32.99	0.92%	454,705
Aug 27, 2026	32.96	32.96	32.47	32.69	32.69	0.99%	272,806
Aug 26, 2026	31.85	32.60	31.50	32.37	32.37	1.79%	729,930
Aug 25, 2026	31.02	31.80	30.42	31.80	31.80	1.27%	675,515
Aug 24, 2026	31.85	32.26	31.38	31.40	31.40	-0.95%	477,925
Aug 21, 2026	32.00	32.00	31.35	31.70	31.70	-0.50%	434,792
Aug 20, 2026	31.50	31.90	31.22	31.86	31.86	2.51%	810,044
Aug 19, 2026	30.21	31.72	30.21	31.08	31.08	-2.36%	396,304
Aug 18, 2026	32.80	33.00	31.79	31.83	31.83	-2.69%	944,509
Aug 17, 2026	32.95	32.95	32.34	32.71	32.71	-1.03%	713,782
Aug 14, 2026	33.50	33.74	32.76	33.05	33.05	-0.63%	531,679
Aug 13, 2026	33.90	34.00	33.22	33.26	33.26	0.36%	1,355,849
Aug 12, 2026	32.30	33.22	32.30	33.14	33.14	2.73%	1,467,477
Aug 11, 2026	32.10	32.31	31.60	32.26	32.26	0.81%	1,216,452
Aug 10, 2026	32.70	32.70	31.91	32.00	32.00	1.43%	1,410,239
Aug 7, 2026	33.25	33.25	31.38	31.55	31.55	-2.68%	1,058,037
Aug 6, 2026	31.27	32.51	30.95	32.42	32.42	3.68%	1,027,906
Aug 5, 2026	31.50	31.74	31.18	31.27	31.27	4.16%	818,748
Aug 4, 2026	28.95	30.26	28.95	30.02	30.02	4.24%	1,130,247
Aug 3, 2026	27.80	28.91	27.62	28.80	28.80	4.99%	715,828
Jul 31, 2026	27.13	27.43	26.84	27.43	27.43	8.38%	931,026
Jul 30, 2026	25.00	26.52	24.60	25.31	25.31	-0.75%	2,756,789
Jul 29, 2026	27.28	27.46	25.15	25.50	25.50	-7.27%	5,945,535
Jul 28, 2026	29.00	29.00	27.45	27.50	27.50	-7.81%	750,565
Jul 27, 2026	29.83	30.14	29.00	29.83	29.83	-	461,329
Jul 24, 2026	30.40	31.20	29.80	29.83	29.83	-4.27%	1,478,664
Jul 23, 2026	31.90	31.90	30.97	31.16	31.16	-0.80%	1,003,109
Jul 22, 2026	31.14	31.57	30.80	31.41	31.41	5.23%	1,868,031
Jul 21, 2026	28.97	29.92	28.84	29.85	29.85	5.89%	1,902,895
Jul 20, 2026	28.96	28.96	27.10	28.19	28.19	-2.66%	3,274,144
Jul 17, 2026	30.56	30.85	28.96	28.96	28.96	-8.12%	2,125,926
Jul 16, 2026	33.06	33.06	31.50	31.52	31.52	-4.07%	2,314,159