TPEX:6186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.60	39.75	39.20	39.60	39.60	1.15%	434,270
May 28, 2026	39.70	39.70	39.10	39.15	39.15	-0.51%	597,819
May 27, 2026	40.05	40.05	39.30	39.35	39.35	-1.75%	995,005
May 26, 2026	39.35	40.10	39.30	40.05	40.05	1.91%	1,044,854
May 25, 2026	40.00	40.00	39.00	39.30	39.30	-1.75%	1,222,846
May 22, 2026	40.15	40.15	39.55	40.00	40.00	-0.25%	741,519
May 21, 2026	40.20	40.30	39.90	40.10	40.10	0.25%	927,355
May 20, 2026	40.20	40.25	39.60	40.00	40.00	0.50%	727,405
May 19, 2026	39.95	40.50	39.50	39.80	39.80	-	885,384
May 18, 2026	39.60	40.25	38.85	39.80	39.80	1.92%	972,065
May 15, 2026	39.55	40.50	38.75	39.05	39.05	-1.26%	1,469,314
May 14, 2026	38.25	39.95	38.25	39.55	39.55	3.40%	1,234,510
May 13, 2026	38.85	38.85	38.10	38.25	38.25	-1.54%	1,453,545
May 12, 2026	39.65	39.65	38.00	38.85	38.85	-2.02%	2,383,241
May 11, 2026	40.25	40.35	39.55	39.65	39.65	-0.75%	1,057,621
May 8, 2026	40.45	41.90	39.75	39.95	39.95	-1.36%	1,306,996
May 7, 2026	39.95	40.50	39.50	40.50	40.50	1.38%	1,259,751
May 6, 2026	40.15	40.15	39.90	39.95	39.95	-0.50%	722,482
May 5, 2026	40.05	40.30	39.95	40.15	40.15	0.50%	595,789
May 4, 2026	40.00	40.20	39.90	39.95	39.95	-0.12%	708,319
Apr 30, 2026	40.15	40.20	39.80	40.00	40.00	-0.37%	637,763
Apr 29, 2026	40.10	40.35	39.95	40.15	40.15	0.25%	560,866
Apr 28, 2026	40.05	40.20	39.50	40.05	40.05	-0.37%	751,082
Apr 27, 2026	41.35	41.35	40.00	40.20	40.20	-2.66%	1,136,253
Apr 24, 2026	41.80	41.85	41.05	41.30	41.30	0.12%	585,754
Apr 23, 2026	41.55	42.10	40.90	41.25	41.25	-	1,764,922
Apr 22, 2026	42.60	42.80	41.00	41.25	41.25	-0.84%	3,225,835
Apr 21, 2026	42.30	43.20	41.25	41.60	41.60	-1.42%	558,604
Apr 20, 2026	40.65	42.50	40.25	42.20	42.20	3.81%	873,135
Apr 17, 2026	41.05	41.25	40.60	40.65	40.65	-0.97%	332,307
Apr 16, 2026	40.60	41.35	40.55	41.05	41.05	0.74%	435,446
Apr 15, 2026	41.10	41.25	40.45	40.75	40.75	0.12%	263,964
Apr 14, 2026	40.30	40.85	40.20	40.70	40.70	1.37%	521,739
Apr 13, 2026	40.40	40.40	39.95	40.15	40.15	-0.37%	266,913
Apr 10, 2026	40.30	40.35	39.85	40.30	40.30	0.25%	293,436
Apr 9, 2026	40.85	41.35	39.80	40.20	40.20	-0.37%	523,204
Apr 8, 2026	40.00	40.40	39.70	40.35	40.35	1.64%	400,986
Apr 7, 2026	39.10	39.85	39.05	39.70	39.70	2.19%	259,446
Apr 2, 2026	39.05	39.15	38.20	38.85	38.85	0.39%	375,188
Apr 1, 2026	38.70	39.00	38.20	38.70	38.70	1.18%	449,504
Mar 31, 2026	38.80	39.30	38.10	38.25	38.25	-2.92%	1,041,389
Mar 30, 2026	40.50	40.60	39.40	39.40	39.40	-2.96%	600,702
Mar 27, 2026	40.50	40.60	40.15	40.60	40.60	-0.25%	371,813
Mar 26, 2026	41.35	41.40	40.60	40.70	40.70	-0.73%	264,344
Mar 25, 2026	41.40	41.40	40.75	41.00	41.00	0.12%	311,369
Mar 24, 2026	41.40	41.45	40.70	40.95	40.95	-0.49%	261,198
Mar 23, 2026	41.70	42.15	41.10	41.15	41.15	-3.18%	367,793
Mar 20, 2026	43.00	44.25	42.20	42.50	42.50	1.19%	733,028
Mar 19, 2026	42.45	42.65	41.70	42.00	42.00	-0.94%	236,470
Mar 18, 2026	43.00	43.30	42.30	42.40	42.40	-1.17%	292,736