TPEX:009823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.50	10.53	10.50	10.51	10.51	0.10%	4,096,452
Sep 22, 2026	10.51	10.51	10.50	10.50	10.50	0.86%	5,860,706
Sep 21, 2026	10.41	10.42	10.40	10.41	10.41	0.19%	3,667,245
Sep 20, 2026	10.40	10.40	10.36	10.39	10.39	-	103,839
Sep 18, 2026	10.40	10.40	10.36	10.39	10.39	0.48%	3,287,839
Sep 17, 2026	10.35	10.36	10.34	10.34	10.34	0.10%	2,121,985
Sep 16, 2026	10.34	10.36	10.32	10.33	10.33	-	1,484,186
Sep 15, 2026	10.33	10.36	10.33	10.33	10.33	0.10%	2,154,093
Sep 14, 2026	10.29	10.34	10.29	10.32	10.32	0.29%	1,627,159
Sep 11, 2026	10.28	10.30	10.27	10.29	10.29	-0.29%	1,948,667
Sep 10, 2026	10.30	10.32	10.29	10.32	10.32	-0.19%	2,755,019
Sep 9, 2026	10.35	10.35	10.33	10.34	10.34	-0.48%	2,979,232
Sep 8, 2026	10.40	10.40	10.36	10.39	10.39	-0.29%	2,147,354
Sep 7, 2026	10.45	10.45	10.40	10.42	10.42	-0.67%	3,568,366
Sep 4, 2026	10.44	10.50	10.44	10.49	10.49	1.25%	3,657,117
Sep 3, 2026	10.36	10.40	10.36	10.36	10.36	0.19%	1,622,267
Sep 2, 2026	10.35	10.35	10.32	10.34	10.34	-0.58%	6,407,581
Sep 1, 2026	10.42	10.42	10.38	10.40	10.40	-0.38%	3,258,248
Aug 31, 2026	10.43	10.44	10.38	10.44	10.44	-0.10%	3,441,517
Aug 28, 2026	10.46	10.48	10.44	10.45	10.45	-	1,397,224
Aug 27, 2026	10.46	10.47	10.44	10.45	10.45	0.10%	2,014,704
Aug 26, 2026	10.44	10.46	10.42	10.44	10.44	-0.10%	1,967,030
Aug 25, 2026	10.40	10.45	10.40	10.45	10.45	0.29%	1,668,906
Aug 24, 2026	10.44	10.45	10.41	10.42	10.42	-0.10%	2,998,811
Aug 21, 2026	10.43	10.43	10.40	10.43	10.43	-0.95%	2,053,767
Aug 20, 2026	10.49	10.53	10.49	10.53	10.53	0.57%	1,764,422
Aug 19, 2026	10.48	10.51	10.46	10.47	10.47	-0.29%	2,291,940
Aug 18, 2026	10.57	10.57	10.49	10.50	10.50	-1.04%	3,487,784
Aug 17, 2026	10.65	10.65	10.60	10.61	10.61	-0.38%	2,368,131
Aug 14, 2026	10.68	10.70	10.65	10.65	10.65	0.09%	2,629,201
Aug 13, 2026	10.66	10.68	10.63	10.64	10.64	0.19%	3,192,012
Aug 12, 2026	10.65	10.65	10.62	10.62	10.62	-0.47%	2,242,385
Aug 11, 2026	10.68	10.69	10.65	10.67	10.67	-0.09%	3,664,475
Aug 10, 2026	10.68	10.70	10.66	10.68	10.68	0.66%	2,182,590
Aug 7, 2026	10.65	10.65	10.60	10.61	10.61	-0.38%	3,002,777
Aug 6, 2026	10.65	10.65	10.62	10.65	10.65	-0.47%	2,202,381
Aug 5, 2026	10.71	10.73	10.67	10.70	10.70	1.61%	8,031,588
Aug 4, 2026	10.52	10.54	10.51	10.53	10.53	1.25%	2,915,694
Aug 3, 2026	10.34	10.41	10.33	10.40	10.40	0.58%	5,291,738
Jul 31, 2026	10.32	10.35	10.31	10.34	10.34	1.77%	3,920,371
Jul 30, 2026	10.18	10.21	10.14	10.16	10.16	-1.07%	3,427,399
Jul 29, 2026	10.27	10.31	10.25	10.27	10.27	0.49%	5,882,648
Jul 28, 2026	10.21	10.26	10.21	10.22	10.22	-1.06%	4,651,782
Jul 27, 2026	10.30	10.33	10.30	10.33	10.33	0.78%	2,650,514
Jul 24, 2026	10.29	10.29	10.23	10.25	10.25	-0.77%	3,913,770
Jul 23, 2026	10.38	10.38	10.29	10.33	10.33	-0.48%	2,930,177
Jul 22, 2026	10.38	10.38	10.34	10.38	10.38	0.58%	3,101,570
Jul 21, 2026	10.29	10.33	10.27	10.32	10.32	-	5,965,047
Jul 20, 2026	10.32	10.34	10.30	10.32	10.32	-	5,585,561
Jul 17, 2026	10.36	10.36	10.31	10.32	10.32	-1.05%	8,206,870