TPEX:009814 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.47	11.48	11.45	11.48	11.48	0.09%	409,464
Sep 22, 2026	11.40	11.47	11.40	11.47	11.47	0.88%	653,370
Sep 21, 2026	11.40	11.40	11.33	11.37	11.37	0.18%	539,933
Sep 18, 2026	11.41	11.41	11.31	11.35	11.35	0.35%	385,888
Sep 17, 2026	11.29	11.31	11.29	11.31	11.31	0.27%	609,972
Sep 16, 2026	11.27	11.29	11.26	11.28	11.28	0.09%	715,052
Sep 15, 2026	11.26	11.28	11.26	11.27	11.27	0.09%	344,460
Sep 14, 2026	11.24	11.27	11.22	11.26	11.26	0.18%	408,069
Sep 11, 2026	11.22	11.24	11.20	11.24	11.24	-0.09%	406,568
Sep 10, 2026	11.25	11.25	11.21	11.25	11.25	-0.18%	613,877
Sep 9, 2026	11.28	11.28	11.26	11.27	11.27	-0.53%	633,968
Sep 8, 2026	11.36	11.36	11.30	11.33	11.33	-0.26%	743,571
Sep 7, 2026	11.36	11.37	11.33	11.36	11.36	-0.61%	1,182,852
Sep 4, 2026	11.47	11.47	11.39	11.43	11.43	1.06%	508,842
Sep 3, 2026	11.29	11.32	11.29	11.31	11.31	0.27%	425,183
Sep 2, 2026	11.28	11.29	11.26	11.28	11.28	-0.44%	1,605,531
Sep 1, 2026	11.36	11.36	11.31	11.33	11.33	-0.26%	650,108
Aug 31, 2026	11.35	11.36	11.31	11.36	11.36	-0.09%	1,107,245
Aug 28, 2026	11.40	11.41	11.36	11.37	11.37	-0.18%	571,128
Aug 27, 2026	11.44	11.44	11.39	11.39	11.39	0.18%	3,035,238
Aug 26, 2026	11.52	11.52	11.35	11.37	11.37	-	2,035,369
Aug 25, 2026	11.35	11.37	11.34	11.37	11.37	0.18%	420,707
Aug 24, 2026	11.40	11.40	11.34	11.35	11.35	-	1,777,759
Aug 21, 2026	11.36	11.36	11.33	11.35	11.35	-0.87%	635,163
Aug 20, 2026	11.40	11.46	11.40	11.45	11.45	0.44%	209,009
Aug 19, 2026	11.44	11.44	11.38	11.40	11.40	-0.35%	1,424,452
Aug 18, 2026	11.56	11.56	11.41	11.44	11.44	-1.12%	680,872
Aug 17, 2026	11.59	11.59	11.53	11.57	11.57	-0.17%	1,268,196
Aug 14, 2026	11.61	11.65	11.58	11.59	11.59	-	609,813
Aug 13, 2026	11.57	11.59	11.57	11.59	11.59	0.17%	979,245
Aug 12, 2026	11.60	11.60	11.55	11.57	11.57	-0.34%	1,305,118
Aug 11, 2026	11.63	11.63	11.59	11.61	11.61	-0.17%	706,259
Aug 10, 2026	11.60	11.63	11.59	11.63	11.63	0.87%	1,369,537
Aug 7, 2026	11.56	11.56	11.52	11.53	11.53	-0.43%	1,197,691
Aug 6, 2026	11.59	11.59	11.54	11.58	11.58	-0.43%	401,545
Aug 5, 2026	11.64	11.66	11.62	11.63	11.63	1.75%	490,044
Aug 4, 2026	11.42	11.46	11.42	11.43	11.43	1.06%	433,940
Aug 3, 2026	11.21	11.32	11.20	11.31	11.31	0.80%	1,008,906
Jul 31, 2026	11.19	11.23	11.19	11.22	11.22	1.63%	658,642
Jul 30, 2026	11.05	11.07	11.01	11.04	11.04	-1.08%	342,112
Jul 29, 2026	11.17	11.20	11.14	11.16	11.16	0.45%	2,139,316
Jul 28, 2026	11.12	11.14	11.09	11.11	11.11	-0.98%	789,032
Jul 27, 2026	11.18	11.22	11.17	11.22	11.22	0.90%	976,446
Jul 24, 2026	11.22	11.22	11.08	11.12	11.12	-0.71%	1,670,443
Jul 23, 2026	11.26	11.27	11.20	11.20	11.20	-0.44%	467,093
Jul 22, 2026	11.25	11.28	11.22	11.25	11.25	0.36%	1,247,057
Jul 21, 2026	11.18	11.22	11.15	11.21	11.21	0.09%	1,158,327
Jul 20, 2026	11.20	11.23	11.18	11.20	11.20	0.09%	1,196,431
Jul 17, 2026	11.29	11.29	11.19	11.19	11.19	-0.97%	2,247,342
Jul 16, 2026	11.32	11.32	11.27	11.30	11.30	0.19%	598,207