TPEX:6140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.20	17.35	16.20	17.35	17.35	7.10%	141,530
Aug 20, 2026	16.50	16.50	16.00	16.20	16.20	-0.61%	64,674
Aug 19, 2026	16.00	16.50	16.00	16.30	16.30	-	64,754
Aug 18, 2026	16.50	16.50	16.10	16.30	16.30	-1.21%	92,315
Aug 17, 2026	16.70	16.70	16.45	16.50	16.50	-1.20%	101,205
Aug 14, 2026	16.90	16.90	16.70	16.70	16.70	-1.18%	51,991
Aug 13, 2026	17.00	17.00	16.90	16.90	16.90	-0.59%	34,940
Aug 12, 2026	17.30	17.30	16.95	17.00	17.00	-0.58%	32,396
Aug 11, 2026	17.15	17.60	16.90	17.10	17.10	-0.29%	65,754
Aug 10, 2026	16.65	17.30	16.65	17.15	17.15	0.59%	77,663
Aug 7, 2026	17.10	17.10	16.80	17.05	17.05	2.71%	54,281
Aug 6, 2026	16.60	16.80	16.30	16.60	16.60	-1.19%	54,003
Aug 5, 2026	17.45	17.45	16.75	16.80	16.80	2.44%	95,055
Aug 4, 2026	16.55	16.55	16.05	16.40	16.40	0.31%	43,564
Aug 3, 2026	16.30	16.60	16.30	16.35	16.35	0.31%	18,904
Jul 31, 2026	16.00	16.40	15.90	16.30	16.30	4.82%	66,316
Jul 30, 2026	15.15	15.85	15.05	15.55	15.55	-2.20%	125,573
Jul 29, 2026	15.25	16.35	15.15	15.90	15.90	-5.36%	323,549
Jul 28, 2026	17.60	17.60	16.70	16.80	16.80	-4.00%	100,304
Jul 27, 2026	17.15	17.60	17.00	17.50	17.50	1.45%	57,289
Jul 24, 2026	17.50	17.55	17.25	17.25	17.25	-1.43%	47,862
Jul 23, 2026	17.90	17.90	17.50	17.50	17.50	-2.78%	66,442
Jul 22, 2026	17.90	18.10	17.90	18.00	18.00	1.12%	36,692
Jul 21, 2026	17.60	18.00	17.60	17.80	17.80	1.14%	46,127
Jul 20, 2026	17.00	18.00	17.00	17.60	17.60	-1.12%	89,847
Jul 17, 2026	18.00	18.65	17.80	17.80	17.80	-3.78%	136,967
Jul 16, 2026	18.40	19.30	18.35	18.50	18.50	-0.27%	37,080
Jul 15, 2026	18.30	18.80	18.20	18.55	18.55	1.92%	76,211
Jul 14, 2026	19.00	19.00	18.05	18.20	18.20	-4.71%	138,794
Jul 13, 2026	19.85	19.85	19.10	19.10	19.10	-3.78%	140,407
Jul 9, 2026	20.05	20.80	19.85	19.85	19.85	-	112,043
Jul 8, 2026	20.15	20.15	19.75	19.85	19.85	-0.75%	37,162
Jul 7, 2026	21.20	21.50	20.00	20.00	20.00	-4.76%	148,846
Jul 6, 2026	21.10	21.30	20.55	21.00	21.00	-0.24%	81,280
Jul 3, 2026	21.25	21.60	21.00	21.05	21.05	-2.32%	148,848
Jul 2, 2026	19.95	21.55	19.90	21.55	21.55	8.84%	331,634
Jul 1, 2026	20.45	20.45	19.80	19.80	19.80	-3.41%	106,364
Jun 30, 2026	19.60	20.60	19.50	20.50	20.50	5.13%	164,389
Jun 29, 2026	19.50	20.00	19.50	19.50	19.50	0.78%	57,800
Jun 26, 2026	20.40	20.60	19.35	19.35	19.35	-5.15%	196,147
Jun 25, 2026	21.50	21.50	20.30	20.40	20.40	-2.39%	114,430
Jun 24, 2026	20.20	21.25	20.20	20.90	20.90	3.47%	134,540
Jun 23, 2026	20.85	20.85	20.15	20.20	20.20	-3.35%	144,107
Jun 22, 2026	20.50	21.20	20.50	20.90	20.90	-0.71%	149,845
Jun 18, 2026	21.80	21.80	21.00	21.05	21.05	-0.71%	88,793
Jun 17, 2026	21.95	22.00	20.80	21.20	21.20	-0.70%	221,124
Jun 16, 2026	22.20	22.20	21.35	21.35	21.35	-3.61%	150,665
Jun 15, 2026	22.10	22.50	21.80	22.15	22.15	-0.23%	191,621
Jun 12, 2026	22.70	23.20	21.90	22.20	22.20	-0.22%	254,167
Jun 11, 2026	22.10	22.65	21.60	22.25	22.25	1.14%	229,819