TPEX:6186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	31.45	31.55	30.40	30.50	30.50	-2.56%	985,005
Sep 4, 2026	31.80	33.10	31.30	31.30	31.30	-1.42%	1,473,956
Sep 3, 2026	31.50	32.20	31.50	31.75	31.75	0.95%	498,642
Sep 2, 2026	31.45	31.65	31.15	31.45	31.45	0.32%	312,429
Sep 1, 2026	32.00	32.00	31.10	31.35	31.35	-2.03%	913,630
Aug 31, 2026	32.50	32.50	32.00	32.00	32.00	-1.54%	823,569
Aug 28, 2026	33.05	33.05	32.50	32.50	32.50	-1.37%	557,375
Aug 27, 2026	33.00	33.30	32.90	32.95	32.95	-0.15%	624,375
Aug 26, 2026	33.30	33.55	32.95	33.00	33.00	-0.16%	746,659
Aug 25, 2026	33.35	33.70	33.15	33.65	33.05	1.05%	264,415
Aug 24, 2026	32.85	33.70	32.85	33.30	32.71	1.22%	527,736
Aug 21, 2026	32.70	33.20	32.70	32.90	32.32	-0.30%	514,606
Aug 20, 2026	32.75	33.25	32.60	33.00	32.41	0.92%	785,723
Aug 19, 2026	33.05	33.10	32.55	32.70	32.12	-2.10%	800,443
Aug 18, 2026	32.85	33.55	32.85	33.40	32.81	1.37%	355,001
Aug 17, 2026	33.20	33.20	32.50	32.95	32.36	-0.90%	656,618
Aug 14, 2026	33.95	33.95	32.95	33.25	32.66	-1.92%	1,190,760
Aug 13, 2026	34.70	34.70	33.40	33.90	33.30	-2.31%	1,470,799
Aug 12, 2026	35.45	35.45	34.40	34.70	34.08	-1.98%	964,950
Aug 11, 2026	35.85	35.85	35.35	35.40	34.77	-1.53%	615,285
Aug 10, 2026	36.10	36.10	35.80	35.95	35.31	-0.28%	649,929
Aug 7, 2026	36.40	36.50	36.05	36.05	35.41	-1.37%	865,051
Aug 6, 2026	36.35	36.95	36.35	36.55	35.90	-2.38%	1,717,076
Aug 5, 2026	41.95	42.50	41.80	42.45	36.78	1.56%	2,611,022
Aug 4, 2026	41.95	42.20	41.70	41.80	36.21	-0.24%	1,504,764
Aug 3, 2026	41.65	42.05	41.45	41.90	36.30	0.60%	975,098
Jul 31, 2026	42.15	42.45	41.45	41.65	36.08	0.12%	1,418,579
Jul 30, 2026	41.40	41.75	41.10	41.60	36.04	0.12%	663,987
Jul 29, 2026	41.75	41.95	40.65	41.55	36.00	0.36%	1,076,079
Jul 28, 2026	42.25	42.25	41.30	41.40	35.87	-2.01%	996,622
Jul 27, 2026	42.20	42.65	42.00	42.25	36.60	0.12%	694,542
Jul 24, 2026	42.55	42.85	42.10	42.20	36.56	-0.71%	459,921
Jul 23, 2026	43.05	43.10	42.50	42.50	36.82	-1.28%	540,629
Jul 22, 2026	43.00	43.30	42.65	43.05	37.30	0.70%	522,220
Jul 21, 2026	42.35	43.55	42.35	42.75	37.04	0.94%	646,606
Jul 20, 2026	42.50	42.65	41.65	42.35	36.69	0.12%	662,589
Jul 17, 2026	43.50	43.50	42.05	42.30	36.65	-2.65%	908,834
Jul 16, 2026	43.20	43.75	42.95	43.45	37.64	0.58%	501,984
Jul 15, 2026	42.30	43.40	42.20	43.20	37.43	2.49%	735,166
Jul 14, 2026	42.60	42.60	41.70	42.15	36.52	-0.94%	618,410
Jul 13, 2026	43.35	43.35	42.45	42.55	36.86	-1.39%	467,397
Jul 9, 2026	42.90	43.30	42.45	43.15	37.38	0.82%	517,637
Jul 8, 2026	43.00	43.20	42.25	42.80	37.08	-0.70%	707,481
Jul 7, 2026	43.80	43.80	43.00	43.10	37.34	-1.82%	978,391
Jul 6, 2026	43.30	44.30	43.30	43.90	38.03	1.62%	838,229
Jul 3, 2026	43.10	43.85	42.90	43.20	37.43	0.23%	804,576
Jul 2, 2026	42.65	43.50	42.60	43.10	37.34	1.06%	1,159,593
Jul 1, 2026	42.35	42.85	41.75	42.65	36.95	1.67%	1,102,928
Jun 30, 2026	41.95	42.05	41.40	41.95	36.34	0.96%	589,986
Jun 29, 2026	41.70	42.00	41.35	41.55	36.00	0.61%	362,257