TPEX:009815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.98	12.05	11.98	11.99	11.99	2.04%	2,984,292
Sep 21, 2026	11.74	11.77	11.74	11.75	11.75	0.77%	1,846,313
Sep 20, 2026	11.63	11.67	11.54	11.66	11.66	-	77,144
Sep 18, 2026	11.63	11.67	11.61	11.66	11.66	1.22%	2,174,426
Sep 17, 2026	11.52	11.56	11.52	11.52	11.52	0.52%	1,431,372
Sep 16, 2026	11.46	11.50	11.45	11.46	11.46	0.09%	1,360,371
Sep 15, 2026	11.44	11.51	11.44	11.45	11.45	0.35%	2,057,831
Sep 14, 2026	11.37	11.43	11.37	11.41	11.41	-0.09%	1,257,066
Sep 11, 2026	11.41	11.43	11.40	11.42	11.42	-0.26%	1,176,073
Sep 10, 2026	11.45	11.47	11.42	11.45	11.45	-0.35%	1,556,677
Sep 9, 2026	11.52	11.52	11.49	11.49	11.49	-0.26%	1,191,108
Sep 8, 2026	11.55	11.56	11.51	11.52	11.52	-0.26%	1,594,630
Sep 7, 2026	11.56	11.56	11.52	11.55	11.55	-0.60%	1,170,004
Sep 4, 2026	11.56	11.64	11.56	11.62	11.62	1.93%	2,518,778
Sep 3, 2026	11.39	11.46	11.39	11.40	11.40	0.35%	1,354,776
Sep 2, 2026	11.40	11.40	11.33	11.36	11.36	-0.53%	2,717,515
Sep 1, 2026	11.41	11.44	11.40	11.42	11.42	-0.35%	1,435,490
Aug 31, 2026	11.43	11.46	11.37	11.46	11.46	0.09%	1,976,558
Aug 28, 2026	11.43	11.49	11.43	11.45	11.45	0.70%	1,651,198
Aug 27, 2026	11.37	11.42	11.37	11.37	11.37	0.18%	1,241,192
Aug 26, 2026	11.30	11.37	11.29	11.35	11.35	0.18%	816,648
Aug 25, 2026	11.30	11.33	11.27	11.33	11.33	0.09%	1,053,942
Aug 24, 2026	11.37	11.37	11.32	11.32	11.32	-0.53%	1,146,645
Aug 21, 2026	11.43	11.43	11.36	11.38	11.38	-0.44%	778,989
Aug 20, 2026	11.45	11.47	11.42	11.43	11.43	0.62%	954,229
Aug 19, 2026	11.39	11.44	11.35	11.36	11.36	-0.87%	2,476,753
Aug 18, 2026	11.56	11.56	11.44	11.46	11.46	-1.38%	2,191,755
Aug 17, 2026	11.70	11.70	11.61	11.62	11.62	-0.43%	1,853,068
Aug 14, 2026	11.71	11.73	11.67	11.67	11.67	0.09%	1,495,919
Aug 13, 2026	11.66	11.67	11.64	11.66	11.66	-0.09%	2,545,830
Aug 12, 2026	11.70	11.71	11.66	11.67	11.67	-0.93%	3,426,913
Aug 11, 2026	11.79	11.80	11.76	11.78	11.78	-0.25%	2,074,534
Aug 10, 2026	11.74	11.84	11.72	11.81	11.81	1.03%	2,770,938
Aug 7, 2026	11.71	11.72	11.67	11.69	11.69	-	2,042,557
Aug 6, 2026	11.70	11.71	11.65	11.69	11.69	-0.85%	2,678,562
Aug 5, 2026	11.78	11.82	11.76	11.79	11.79	2.43%	5,332,023
Aug 4, 2026	11.48	11.54	11.46	11.51	11.51	1.68%	3,370,787
Aug 3, 2026	11.20	11.34	11.20	11.32	11.32	1.16%	2,162,626
Jul 31, 2026	11.16	11.20	11.13	11.19	11.19	4.19%	2,606,019
Jul 30, 2026	10.76	10.83	10.72	10.74	10.74	-0.92%	2,937,843
Jul 29, 2026	10.90	10.93	10.79	10.84	10.84	-0.09%	8,536,622
Jul 28, 2026	10.92	10.92	10.85	10.85	10.85	-2.69%	3,127,012
Jul 27, 2026	11.08	11.15	11.08	11.15	11.15	0.81%	3,106,718
Jul 24, 2026	11.15	11.15	11.02	11.06	11.06	-2.04%	4,464,029
Jul 23, 2026	11.39	11.39	11.25	11.29	11.29	-0.88%	3,138,168
Jul 22, 2026	11.37	11.42	11.36	11.39	11.39	0.44%	2,380,711
Jul 21, 2026	11.25	11.36	11.23	11.34	11.34	0.80%	3,089,695
Jul 20, 2026	11.23	11.28	11.21	11.25	11.25	0.27%	3,552,003
Jul 17, 2026	11.33	11.35	11.21	11.22	11.22	-3.03%	7,733,239
Jul 16, 2026	11.49	11.58	11.49	11.57	11.57	0.87%	4,720,071