TPEX:00933B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.41	15.41	15.37	15.38	15.38	-0.13%	4,214,182
Sep 21, 2026	15.40	15.42	15.38	15.40	15.40	-0.13%	4,714,982
Sep 18, 2026	15.41	15.45	15.40	15.42	15.42	0.52%	7,405,050
Sep 17, 2026	15.35	15.40	15.34	15.34	15.34	0.46%	5,789,802
Sep 16, 2026	15.30	15.33	15.26	15.27	15.27	0.28%	4,178,556
Sep 15, 2026	15.30	15.33	15.30	15.30	15.23	0.07%	5,525,737
Sep 14, 2026	15.27	15.30	15.26	15.29	15.22	0.13%	5,856,159
Sep 11, 2026	15.27	15.28	15.24	15.27	15.20	-0.52%	10,071,613
Sep 10, 2026	15.36	15.36	15.34	15.35	15.28	-0.20%	8,381,165
Sep 9, 2026	15.40	15.40	15.36	15.38	15.31	-0.13%	7,712,486
Sep 8, 2026	15.44	15.44	15.37	15.40	15.33	-0.26%	9,239,040
Sep 7, 2026	15.52	15.52	15.44	15.44	15.37	-0.58%	10,392,687
Sep 4, 2026	15.54	15.54	15.50	15.53	15.46	0.13%	4,902,438
Sep 3, 2026	15.50	15.52	15.49	15.51	15.44	0.26%	5,776,183
Sep 2, 2026	15.47	15.48	15.43	15.47	15.40	-0.19%	7,680,890
Sep 1, 2026	15.56	15.56	15.48	15.50	15.43	-0.58%	13,494,047
Aug 31, 2026	15.60	15.61	15.57	15.59	15.52	-0.06%	5,415,524
Aug 28, 2026	15.66	15.66	15.58	15.60	15.53	-0.57%	7,249,825
Aug 27, 2026	15.72	15.72	15.67	15.69	15.62	-0.19%	3,606,674
Aug 26, 2026	15.72	15.75	15.72	15.72	15.64	0.45%	5,976,646
Aug 25, 2026	15.62	15.65	15.62	15.65	15.58	0.19%	4,463,033
Aug 24, 2026	15.61	15.62	15.59	15.62	15.55	-0.19%	5,742,890
Aug 21, 2026	15.67	15.67	15.61	15.65	15.58	-0.63%	4,674,867
Aug 20, 2026	15.70	15.75	15.70	15.75	15.67	0.96%	4,436,508
Aug 19, 2026	15.60	15.63	15.57	15.60	15.53	0.45%	7,820,341
Aug 18, 2026	15.59	15.59	15.52	15.53	15.46	-0.94%	19,094,195
Aug 17, 2026	15.80	15.82	15.73	15.75	15.60	-0.69%	21,053,758
Aug 14, 2026	15.92	15.93	15.85	15.86	15.71	-0.25%	13,034,055
Aug 13, 2026	15.91	15.94	15.88	15.90	15.75	-0.06%	8,704,079
Aug 12, 2026	15.91	15.92	15.89	15.91	15.76	-	6,973,890
Aug 11, 2026	15.90	15.91	15.87	15.91	15.76	-0.38%	11,726,306
Aug 10, 2026	15.96	15.99	15.95	15.97	15.82	0.13%	6,212,790
Aug 7, 2026	15.96	15.97	15.93	15.95	15.80	-0.50%	8,819,203
Aug 6, 2026	16.03	16.04	16.00	16.03	15.88	-0.12%	3,829,314
Aug 5, 2026	16.05	16.09	16.03	16.05	15.90	0.56%	9,292,998
Aug 4, 2026	15.98	15.99	15.96	15.96	15.81	0.13%	3,163,513
Aug 3, 2026	15.91	15.94	15.86	15.94	15.79	-0.31%	8,548,691
Jul 31, 2026	15.96	16.02	15.96	15.99	15.84	0.57%	6,468,988
Jul 30, 2026	15.93	15.96	15.89	15.90	15.75	-0.87%	10,890,031
Jul 29, 2026	16.02	16.07	16.01	16.04	15.89	0.12%	23,002,184
Jul 28, 2026	16.01	16.03	15.98	16.02	15.87	-0.06%	11,743,032
Jul 27, 2026	15.99	16.04	15.99	16.03	15.88	0.56%	6,600,603
Jul 24, 2026	15.95	15.95	15.92	15.94	15.79	-0.25%	8,635,018
Jul 23, 2026	16.04	16.04	15.96	15.98	15.83	-0.37%	12,604,121
Jul 22, 2026	16.03	16.06	15.99	16.04	15.89	0.06%	20,263,175
Jul 21, 2026	16.05	16.06	16.02	16.03	15.88	-0.37%	9,151,657
Jul 20, 2026	16.06	16.12	16.06	16.09	15.94	0.19%	11,309,424
Jul 17, 2026	16.03	16.08	16.01	16.06	15.91	0.38%	17,416,847
Jul 16, 2026	15.99	16.02	15.99	16.00	15.85	0.46%	5,894,331
Jul 15, 2026	16.00	16.03	15.99	16.00	15.78	-	13,584,399