TPEX:6126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.90	32.70	31.90	32.20	32.20	-0.77%	621,095
Mar 5, 2026	32.35	32.65	31.80	32.45	32.45	3.67%	1,181,442
Mar 4, 2026	33.05	33.35	31.15	31.30	31.30	-7.81%	2,719,399
Mar 3, 2026	36.45	36.70	33.85	33.95	33.95	-6.86%	3,992,070
Mar 2, 2026	36.55	37.10	36.20	36.45	36.45	-4.83%	3,218,038
Feb 26, 2026	39.25	39.25	38.30	38.30	38.30	-1.92%	3,109,897
Feb 25, 2026	40.20	40.40	38.95	39.05	39.05	-2.13%	8,947,334
Feb 24, 2026	38.55	40.50	38.40	39.90	39.90	3.50%	8,642,712
Feb 23, 2026	39.30	39.30	38.35	38.55	38.55	-1.41%	3,041,129
Feb 11, 2026	38.50	39.10	38.00	39.10	39.10	1.56%	4,930,854
Feb 10, 2026	39.00	39.30	37.90	38.50	38.50	0.26%	5,796,687
Feb 9, 2026	38.60	38.60	37.55	38.40	38.40	2.40%	4,746,745
Feb 6, 2026	37.80	37.95	36.70	37.50	37.50	-0.92%	2,091,058
Feb 5, 2026	38.10	38.80	37.70	37.85	37.85	-1.43%	3,942,836
Feb 4, 2026	38.00	38.75	37.50	38.40	38.40	-	4,266,199
Feb 3, 2026	37.65	39.45	37.65	38.40	38.40	4.07%	11,322,350
Feb 2, 2026	37.50	37.75	36.00	36.90	36.90	-3.15%	3,445,151
Jan 30, 2026	37.85	38.45	36.50	38.10	38.10	0.40%	6,486,510
Jan 29, 2026	38.75	38.80	37.30	37.95	37.95	-2.94%	7,646,344
Jan 28, 2026	37.95	39.20	37.70	39.10	39.10	2.36%	15,550,940
Jan 27, 2026	38.00	38.20	36.90	38.20	38.20	-0.13%	7,400,549
Jan 26, 2026	36.80	38.35	36.50	38.25	38.25	4.51%	16,005,310
Jan 23, 2026	37.55	37.95	36.50	36.60	36.60	-2.53%	7,651,440
Jan 22, 2026	39.50	40.50	35.85	37.55	37.55	-0.27%	27,653,190
Jan 21, 2026	33.80	37.65	33.70	37.65	37.65	9.93%	14,341,670
Jan 20, 2026	35.00	35.70	34.25	34.25	34.25	-2.97%	2,642,749
Jan 19, 2026	35.65	36.35	34.90	35.30	35.30	-3.68%	4,956,689
Jan 16, 2026	34.10	36.90	32.70	36.65	36.65	8.75%	13,174,950
Jan 15, 2026	33.85	33.95	33.05	33.70	33.70	-0.88%	1,839,269
Jan 14, 2026	34.70	34.70	33.45	34.00	34.00	-0.44%	2,315,412
Jan 13, 2026	36.15	36.15	34.05	34.15	34.15	-4.07%	4,040,480
Jan 12, 2026	35.00	37.00	35.00	35.60	35.60	2.30%	6,154,916
Jan 9, 2026	34.85	36.15	33.10	34.80	34.80	0.58%	6,736,628
Jan 8, 2026	37.00	37.85	34.45	34.60	34.60	0.44%	19,749,150
Jan 7, 2026	31.75	34.90	31.50	34.45	34.45	8.50%	5,229,927
Jan 6, 2026	31.95	32.15	31.50	31.75	31.75	-0.16%	979,584
Jan 5, 2026	32.20	32.25	31.05	31.80	31.80	-	1,329,645
Jan 2, 2026	30.55	31.90	30.55	31.80	31.80	3.41%	1,480,717
Dec 31, 2025	30.95	31.10	30.55	30.75	30.75	-0.16%	371,240
Dec 30, 2025	30.70	30.80	30.30	30.80	30.80	0.65%	410,344
Dec 29, 2025	30.95	30.95	30.25	30.60	30.60	-1.13%	540,436
Dec 26, 2025	31.00	31.10	30.50	30.95	30.95	-0.16%	573,956
Dec 24, 2025	31.45	31.45	30.85	31.00	31.00	-0.80%	472,402
Dec 23, 2025	31.60	31.60	31.05	31.25	31.25	-0.48%	457,636
Dec 22, 2025	31.45	31.50	30.80	31.40	31.40	0.96%	611,590
Dec 19, 2025	31.00	31.40	30.70	31.10	31.10	1.80%	676,924
Dec 18, 2025	31.35	31.50	30.40	30.55	30.55	-2.40%	1,063,382
Dec 17, 2025	30.95	32.00	30.95	31.30	31.30	1.95%	2,316,546
Dec 16, 2025	31.40	31.80	30.15	30.70	30.70	0.99%	1,627,832
Dec 15, 2025	30.20	31.00	29.90	30.40	30.40	-0.33%	377,212