TPEX:00933B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	15.98	16.02	15.97	16.01	16.01	0.13%	12,874,100
Jun 10, 2026	15.96	16.00	15.95	15.99	15.99	0.44%	13,265,870
Jun 9, 2026	15.94	15.94	15.90	15.92	15.92	-0.19%	14,545,930
Jun 8, 2026	15.90	15.97	15.88	15.95	15.95	-0.37%	17,800,876
Jun 5, 2026	16.00	16.03	16.00	16.01	16.01	0.19%	11,776,940
Jun 4, 2026	16.00	16.01	15.98	15.98	15.98	-0.12%	8,851,878
Jun 3, 2026	16.03	16.03	15.98	16.00	16.00	-0.31%	9,348,684
Jun 2, 2026	15.96	16.06	15.95	16.05	16.05	0.63%	20,147,080
Jun 1, 2026	15.96	15.96	15.91	15.95	15.95	-0.19%	10,981,350
May 29, 2026	15.95	16.00	15.95	15.98	15.98	0.63%	12,088,590
May 28, 2026	15.92	15.92	15.86	15.88	15.88	-0.31%	9,563,246
May 27, 2026	15.91	15.93	15.89	15.93	15.93	0.19%	15,839,180
May 26, 2026	15.86	15.91	15.85	15.90	15.90	0.25%	10,621,712
May 25, 2026	15.86	15.88	15.83	15.86	15.86	0.25%	15,159,760
May 22, 2026	15.82	15.83	15.78	15.82	15.82	0.25%	12,328,340
May 21, 2026	15.75	15.80	15.75	15.78	15.78	0.51%	9,320,319
May 20, 2026	15.75	15.75	15.69	15.70	15.70	-0.51%	20,591,910
May 19, 2026	15.81	15.81	15.77	15.78	15.78	0.08%	14,534,220
May 18, 2026	15.79	15.84	15.78	15.84	15.77	-0.38%	12,716,040
May 15, 2026	15.99	15.99	15.90	15.90	15.83	-0.56%	15,236,520
May 14, 2026	15.99	16.00	15.96	15.99	15.92	-	9,043,476
May 13, 2026	15.95	15.99	15.95	15.99	15.92	0.19%	9,370,447
May 12, 2026	15.97	15.98	15.96	15.96	15.89	-0.13%	7,823,925
May 11, 2026	15.97	16.00	15.96	15.98	15.91	0.06%	14,968,670
May 8, 2026	16.00	16.00	15.95	15.97	15.90	-0.19%	8,577,309
May 7, 2026	16.02	16.06	16.00	16.00	15.93	-0.06%	13,156,860
May 6, 2026	16.00	16.02	15.98	16.01	15.94	0.38%	13,355,980
May 5, 2026	15.99	15.99	15.94	15.95	15.88	-0.37%	11,745,920
May 4, 2026	15.97	16.03	15.97	16.01	15.94	0.25%	14,815,640
Apr 30, 2026	15.98	15.98	15.95	15.97	15.90	-0.50%	11,475,810
Apr 29, 2026	16.00	16.05	15.99	16.05	15.98	0.25%	10,561,510
Apr 28, 2026	15.98	16.01	15.96	16.01	15.94	0.25%	8,704,485
Apr 27, 2026	16.01	16.01	15.97	15.97	15.90	-0.37%	13,143,670
Apr 24, 2026	16.06	16.07	16.01	16.03	15.96	-	6,285,627
Apr 23, 2026	16.05	16.05	16.02	16.03	15.96	-0.19%	8,757,157
Apr 22, 2026	16.07	16.07	16.03	16.06	15.99	-0.06%	9,574,779
Apr 21, 2026	16.04	16.09	16.03	16.07	16.00	0.19%	11,472,140
Apr 20, 2026	16.04	16.07	16.03	16.04	15.97	0.20%	10,620,480
Apr 17, 2026	16.15	16.15	16.08	16.08	15.94	-0.56%	12,061,770
Apr 16, 2026	16.19	16.19	16.16	16.17	16.02	-0.19%	8,323,916
Apr 15, 2026	16.18	16.22	16.18	16.20	16.05	0.25%	9,245,676
Apr 14, 2026	16.17	16.22	16.16	16.16	16.01	0.25%	9,455,039
Apr 13, 2026	16.13	16.15	16.11	16.12	15.97	-0.49%	6,349,769
Apr 10, 2026	16.19	16.22	16.19	16.20	16.05	-	7,048,178
Apr 9, 2026	16.21	16.22	16.18	16.20	16.05	-0.31%	4,238,622
Apr 8, 2026	16.23	16.27	16.22	16.25	16.10	0.49%	12,416,530
Apr 7, 2026	16.18	16.23	16.17	16.17	16.02	0.50%	6,912,323
Apr 2, 2026	16.17	16.17	16.07	16.09	15.95	-0.37%	6,007,497
Apr 1, 2026	16.08	16.17	16.08	16.15	16.00	0.44%	8,924,160
Mar 31, 2026	15.96	16.11	15.96	16.08	15.94	0.94%	16,794,010