TPEX:3465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	29.05	29.45	29.00	29.45	29.45	1.38%	15,127
Sep 4, 2026	29.10	29.10	28.90	29.05	29.05	-0.17%	23,251
Sep 3, 2026	29.20	29.20	29.10	29.10	29.10	0.34%	23,140
Sep 2, 2026	29.30	29.30	29.00	29.00	29.00	-1.02%	12,593
Sep 1, 2026	29.30	29.50	29.30	29.30	29.30	0.34%	5,277
Aug 31, 2026	29.20	29.50	29.10	29.20	29.20	-0.17%	11,072
Aug 28, 2026	29.40	29.50	29.25	29.25	29.25	-0.51%	11,002
Aug 27, 2026	29.35	29.50	29.35	29.40	29.40	0.17%	19,028
Aug 26, 2026	29.50	29.50	29.25	29.35	29.35	-0.17%	26,000
Aug 25, 2026	29.45	29.50	29.30	29.40	29.40	-0.17%	12,004
Aug 24, 2026	29.40	29.85	29.35	29.45	29.45	0.17%	30,000
Aug 21, 2026	29.40	29.60	29.35	29.40	29.40	-	20,100
Aug 20, 2026	29.40	29.50	29.40	29.40	29.40	-	16,086
Aug 19, 2026	29.40	29.50	29.35	29.40	29.40	-	21,016
Aug 18, 2026	29.35	29.80	29.35	29.40	29.40	0.17%	8,200
Aug 17, 2026	29.75	29.90	29.20	29.35	29.35	-0.51%	31,040
Aug 14, 2026	29.90	29.90	29.25	29.50	29.50	-1.34%	19,274
Aug 13, 2026	30.05	30.05	29.70	29.90	29.90	0.34%	12,528
Aug 12, 2026	29.75	30.05	29.75	29.80	29.80	-0.83%	23,080
Aug 11, 2026	29.90	30.05	29.35	30.05	30.05	0.33%	33,085
Aug 10, 2026	29.60	30.20	29.60	29.95	29.95	-	37,134
Aug 7, 2026	29.85	30.05	29.75	29.95	29.95	0.50%	37,028
Aug 6, 2026	29.60	30.15	29.45	29.80	29.80	0.34%	56,199
Aug 5, 2026	29.45	30.35	29.45	29.70	29.70	-2.62%	90,014
Aug 4, 2026	29.95	30.50	29.15	30.50	30.50	0.99%	20,033
Aug 3, 2026	29.75	30.40	29.75	30.20	30.20	-	10,006
Jul 31, 2026	30.45	30.45	30.00	30.20	30.20	0.67%	17,002
Jul 30, 2026	29.50	30.15	29.50	30.00	30.00	0.17%	17,201
Jul 29, 2026	29.60	30.15	29.40	29.95	29.95	-	62,146
Jul 28, 2026	30.35	30.35	29.90	29.95	29.95	-2.44%	34,965
Jul 27, 2026	30.35	30.70	30.10	30.70	30.70	1.15%	46,128
Jul 24, 2026	30.45	30.80	30.35	30.35	30.35	-0.49%	60,824
Jul 23, 2026	30.70	30.70	30.35	30.50	30.50	-0.65%	28,268
Jul 22, 2026	30.95	30.95	30.35	30.70	30.70	-	63,618
Jul 21, 2026	30.15	30.70	29.90	30.70	30.70	2.33%	82,305
Jul 20, 2026	30.00	30.90	29.60	30.00	30.00	-2.76%	72,950
Jul 17, 2026	30.00	30.95	29.40	30.85	30.85	-0.96%	24,416
Jul 16, 2026	31.05	31.90	31.05	31.15	31.15	-1.74%	37,197
Jul 15, 2026	31.80	31.80	31.15	31.70	31.70	-0.31%	27,416
Jul 14, 2026	33.45	33.55	31.35	31.80	31.80	-6.98%	136,240
Jul 13, 2026	33.70	34.95	33.05	34.85	34.19	0.43%	213,701
Jul 9, 2026	34.35	34.70	33.40	34.70	34.04	0.87%	77,030
Jul 8, 2026	34.00	34.60	33.20	34.40	33.74	2.38%	164,329
Jul 7, 2026	35.00	36.60	33.55	33.60	32.96	-6.54%	191,467
Jul 6, 2026	35.35	35.95	35.35	35.95	35.27	1.70%	46,000
Jul 3, 2026	35.30	36.55	35.05	35.35	34.68	0.14%	18,099
Jul 2, 2026	34.80	35.95	34.60	35.30	34.63	1.44%	23,003
Jul 1, 2026	35.70	35.95	34.40	34.80	34.14	-2.52%	79,175
Jun 30, 2026	36.50	37.50	34.55	35.70	35.02	-	179,598
Jun 29, 2026	36.50	36.50	35.00	35.70	35.02	0.42%	104,013