TPEX:00955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.30	16.35	16.26	16.29	16.29	0.31%	2,317,848
Sep 21, 2026	16.33	16.33	16.23	16.24	16.24	-0.55%	2,261,375
Sep 20, 2026	16.49	18.21	15.00	16.33	16.33	-	414,916
Sep 18, 2026	16.49	16.49	16.31	16.33	16.33	-1.39%	6,063,916
Sep 17, 2026	16.53	16.61	16.47	16.56	16.56	0.73%	3,507,000
Sep 16, 2026	16.57	16.67	16.44	16.44	16.44	-0.18%	2,790,181
Sep 15, 2026	16.45	16.48	16.39	16.47	16.47	-0.78%	5,171,500
Sep 14, 2026	16.67	16.74	16.60	16.60	16.60	1.03%	5,896,480
Sep 11, 2026	16.25	16.46	16.25	16.43	16.43	0.49%	3,409,491
Sep 10, 2026	16.43	16.46	16.28	16.35	16.35	-1.21%	3,943,171
Sep 9, 2026	16.57	16.58	16.45	16.55	16.55	-0.18%	4,925,994
Sep 8, 2026	16.50	16.64	16.46	16.58	16.58	1.53%	7,661,339
Sep 7, 2026	16.38	16.47	16.27	16.33	16.33	0.62%	4,084,172
Sep 4, 2026	16.21	16.24	16.13	16.23	16.23	-0.37%	3,151,938
Sep 3, 2026	16.07	16.39	16.07	16.29	16.29	3.36%	14,428,749
Sep 2, 2026	15.74	15.76	15.57	15.76	15.76	-1.07%	2,906,919
Sep 1, 2026	15.72	15.94	15.72	15.93	15.93	2.38%	8,748,745
Aug 31, 2026	15.44	15.58	15.37	15.56	15.56	0.13%	2,883,006
Aug 28, 2026	15.41	15.57	15.41	15.54	15.54	0.78%	3,205,756
Aug 27, 2026	15.59	15.59	15.42	15.42	15.42	-1.03%	1,356,421
Aug 26, 2026	15.59	15.64	15.56	15.58	15.58	-	2,711,575
Aug 25, 2026	15.62	15.62	15.51	15.58	15.58	-0.26%	1,986,934
Aug 24, 2026	15.44	15.62	15.39	15.62	15.62	1.69%	3,960,782
Aug 21, 2026	15.28	15.39	15.26	15.36	15.36	1.19%	3,439,566
Aug 20, 2026	15.07	15.25	15.07	15.18	15.18	1.54%	4,138,511
Aug 19, 2026	15.03	15.35	14.91	14.95	14.95	-2.48%	5,990,106
Aug 18, 2026	15.34	15.43	15.31	15.33	15.33	-	2,436,674
Aug 17, 2026	15.55	15.55	15.29	15.33	15.33	-1.41%	4,375,964
Aug 14, 2026	15.70	15.74	15.54	15.55	15.55	-0.58%	3,277,071
Aug 13, 2026	15.66	15.67	15.55	15.64	15.64	0.39%	2,682,578
Aug 12, 2026	15.72	15.73	15.55	15.58	15.58	-1.20%	5,422,814
Aug 11, 2026	15.78	15.82	15.76	15.77	15.77	-0.25%	2,694,818
Aug 10, 2026	15.80	15.89	15.78	15.81	15.81	0.06%	3,975,675
Aug 7, 2026	15.77	15.94	15.76	15.80	15.80	1.22%	5,539,964
Aug 6, 2026	15.50	15.61	15.50	15.61	15.61	2.03%	7,642,902
Aug 5, 2026	15.45	15.45	15.29	15.30	15.30	-0.52%	3,665,279
Aug 4, 2026	15.43	15.45	15.25	15.38	15.38	-0.45%	5,717,002
Aug 3, 2026	15.25	15.55	15.20	15.45	15.45	0.85%	9,322,111
Jul 31, 2026	15.21	15.34	15.05	15.32	15.32	2.54%	8,848,923
Jul 30, 2026	14.88	14.99	14.82	14.94	14.94	0.27%	8,979,275
Jul 29, 2026	14.81	14.95	14.80	14.90	14.90	0.61%	10,755,990
Jul 28, 2026	14.69	14.92	14.58	14.81	14.81	-1.46%	8,413,450
Jul 27, 2026	14.88	15.05	14.87	15.03	15.03	1.42%	7,277,952
Jul 24, 2026	14.92	14.92	14.78	14.82	14.82	-0.87%	3,866,743
Jul 23, 2026	14.96	14.99	14.86	14.95	14.95	0.13%	4,621,124
Jul 22, 2026	14.85	14.98	14.78	14.93	14.93	1.77%	7,145,348
Jul 21, 2026	14.42	14.69	14.39	14.67	14.67	2.59%	4,713,975
Jul 20, 2026	14.15	14.36	14.15	14.30	14.30	1.42%	3,699,560
Jul 17, 2026	14.46	14.46	14.08	14.10	14.10	-2.96%	8,780,727
Jul 16, 2026	14.58	14.59	14.47	14.53	14.53	-0.34%	2,696,869