TPEX:6219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	16.05	16.05	15.50	15.65	15.65	-2.49%	169,861
Feb 5, 2026	15.90	16.50	15.90	16.05	16.05	0.63%	178,148
Feb 4, 2026	15.70	16.15	15.55	15.95	15.95	1.27%	112,770
Feb 3, 2026	15.95	15.95	15.05	15.75	15.75	0.32%	660,308
Feb 2, 2026	15.75	15.85	15.55	15.70	15.70	-1.88%	214,608
Jan 30, 2026	16.05	16.10	15.65	16.00	16.00	-0.31%	223,494
Jan 29, 2026	15.95	16.30	15.40	16.05	16.05	1.90%	601,513
Jan 28, 2026	16.50	16.50	15.75	15.75	15.75	-3.67%	691,970
Jan 27, 2026	16.35	16.45	16.20	16.35	16.35	0.31%	283,449
Jan 26, 2026	16.85	17.00	16.25	16.30	16.30	-3.26%	425,511
Jan 23, 2026	17.20	17.30	16.80	16.85	16.85	-1.75%	206,930
Jan 22, 2026	16.65	17.20	16.65	17.15	17.15	3.00%	694,550
Jan 21, 2026	16.95	16.95	16.50	16.65	16.65	-2.06%	472,787
Jan 20, 2026	17.35	17.35	17.00	17.00	17.00	-2.02%	551,883
Jan 19, 2026	17.45	18.00	17.35	17.35	17.35	-0.29%	842,096
Jan 16, 2026	18.75	18.75	17.00	17.40	17.40	-7.20%	1,938,205
Jan 15, 2026	19.00	19.00	18.50	18.75	18.75	-1.32%	401,321
Jan 14, 2026	19.00	19.15	18.90	19.00	19.00	-0.26%	257,961
Jan 13, 2026	19.30	19.60	18.95	19.05	19.05	-0.78%	298,686
Jan 12, 2026	20.85	20.90	19.15	19.20	19.20	-5.19%	946,306
Jan 9, 2026	20.20	20.30	20.05	20.25	20.25	0.50%	120,357
Jan 8, 2026	20.20	20.20	19.80	20.15	20.15	-0.25%	116,904
Jan 7, 2026	20.50	20.50	19.90	20.20	20.20	-1.46%	159,632
Jan 6, 2026	19.45	20.50	19.45	20.50	20.50	4.59%	147,724
Jan 5, 2026	20.25	20.25	19.60	19.60	19.60	-2.24%	198,147
Jan 2, 2026	20.25	20.35	20.05	20.05	20.05	-0.74%	66,597
Dec 31, 2025	20.35	20.50	20.20	20.20	20.20	-1.70%	90,264
Dec 30, 2025	20.30	20.55	20.10	20.55	20.55	1.23%	80,451
Dec 29, 2025	20.85	20.85	19.60	20.30	20.30	-3.56%	252,366
Dec 26, 2025	21.05	21.25	20.60	21.05	21.05	-0.71%	313,117
Dec 24, 2025	20.65	21.70	20.55	21.20	21.20	2.66%	402,824
Dec 23, 2025	20.45	20.85	20.45	20.65	20.65	1.23%	207,889
Dec 22, 2025	20.25	20.40	20.25	20.40	20.40	0.74%	150,646
Dec 19, 2025	20.00	20.30	20.00	20.25	20.25	1.76%	199,340
Dec 18, 2025	19.80	20.00	19.65	19.90	19.90	-	272,415
Dec 17, 2025	19.70	20.00	19.70	19.90	19.90	1.02%	86,573
Dec 16, 2025	19.70	19.75	19.65	19.70	19.70	-0.25%	63,110
Dec 15, 2025	19.70	20.00	19.70	19.75	19.75	-	71,586
Dec 12, 2025	19.70	20.00	19.70	19.75	19.75	1.02%	181,050
Dec 11, 2025	19.90	19.90	19.30	19.55	19.55	-2.49%	245,383
Dec 10, 2025	19.95	20.25	19.95	20.05	20.05	0.25%	167,120
Dec 9, 2025	20.45	20.45	19.95	20.00	20.00	-0.74%	57,773
Dec 8, 2025	19.75	20.40	19.75	20.15	20.15	-	128,560
Dec 5, 2025	20.15	20.20	19.75	20.15	20.15	0.25%	91,843
Dec 4, 2025	19.55	20.10	19.45	20.10	20.10	3.61%	89,650
Dec 3, 2025	19.50	19.65	19.35	19.40	19.40	-0.51%	120,634
Dec 2, 2025	19.40	19.65	19.25	19.50	19.50	0.26%	69,803
Dec 1, 2025	20.05	20.05	19.30	19.45	19.45	-2.99%	164,985
Nov 28, 2025	19.75	20.10	19.65	20.05	20.05	2.04%	74,241
Nov 27, 2025	19.15	19.70	19.15	19.65	19.65	2.61%	154,941