TPEX:6126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.35	30.70	30.00	30.60	30.60	-0.33%	601,708
Mar 26, 2026	31.50	31.65	30.70	30.70	30.70	-1.60%	808,101
Mar 25, 2026	31.95	31.95	31.10	31.20	31.20	-0.16%	675,635
Mar 24, 2026	32.00	32.10	30.75	31.25	31.25	-0.64%	500,308
Mar 23, 2026	32.00	32.35	31.45	31.45	31.45	-4.26%	621,062
Mar 20, 2026	33.90	34.15	32.70	32.85	32.85	-3.10%	1,279,932
Mar 19, 2026	33.05	33.95	32.75	33.90	33.90	1.50%	1,132,443
Mar 18, 2026	32.70	33.40	32.25	33.40	33.40	3.25%	1,070,342
Mar 17, 2026	32.30	32.75	32.10	32.35	32.35	0.15%	1,263,824
Mar 16, 2026	32.70	32.85	31.55	32.30	32.30	-0.62%	1,245,089
Mar 13, 2026	32.00	33.10	31.70	32.50	32.50	-1.37%	875,535
Mar 12, 2026	33.00	33.85	32.75	32.95	32.95	-1.49%	782,605
Mar 11, 2026	32.50	34.50	32.50	33.45	33.45	1.36%	1,597,644
Mar 10, 2026	31.00	33.05	30.85	33.00	33.00	9.82%	1,650,278
Mar 9, 2026	30.30	30.30	29.25	30.05	30.05	-6.68%	1,547,756
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