TPEX:6219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	12.30	12.30	12.10	12.20	12.20	-0.81%	32,330
Aug 17, 2026	12.15	12.50	12.15	12.30	12.30	1.23%	47,300
Aug 14, 2026	12.25	12.30	12.00	12.15	12.15	-0.82%	117,130
Aug 13, 2026	12.25	12.35	12.05	12.25	12.25	-	138,815
Aug 12, 2026	12.40	12.40	12.20	12.25	12.25	-0.81%	85,351
Aug 11, 2026	12.55	12.60	12.30	12.35	12.35	-1.59%	66,552
Aug 10, 2026	12.50	12.70	12.25	12.55	12.55	-	105,665
Aug 7, 2026	12.40	12.60	12.40	12.55	12.55	1.21%	61,840
Aug 6, 2026	12.50	12.50	12.20	12.40	12.40	-	40,881
Aug 5, 2026	12.15	12.45	12.10	12.40	12.40	1.64%	91,363
Aug 4, 2026	12.20	12.30	12.10	12.20	12.20	0.41%	59,000
Aug 3, 2026	12.40	12.40	12.00	12.15	12.15	-2.41%	155,273
Jul 31, 2026	12.30	12.90	12.25	12.45	12.45	2.89%	89,682
Jul 30, 2026	12.35	12.40	12.00	12.10	12.10	-2.02%	182,161
Jul 29, 2026	12.20	12.50	12.00	12.35	12.35	0.41%	349,237
Jul 28, 2026	12.75	12.80	12.20	12.30	12.30	-5.38%	185,311
Jul 27, 2026	13.30	13.30	12.80	13.00	13.00	-1.14%	124,793
Jul 24, 2026	14.00	14.00	13.15	13.15	13.15	-6.07%	242,094
Jul 23, 2026	14.50	14.85	13.90	14.00	14.00	-1.75%	624,109
Jul 22, 2026	13.50	14.35	13.50	14.25	14.25	6.74%	729,896
Jul 21, 2026	12.80	13.95	12.80	13.35	13.35	3.89%	769,917
Jul 20, 2026	12.85	13.05	12.55	12.85	12.85	0.78%	126,170
Jul 17, 2026	12.70	12.80	12.25	12.75	12.75	0.39%	473,620
Jul 16, 2026	13.00	13.00	12.70	12.70	12.70	-0.78%	171,461
Jul 15, 2026	12.70	13.10	12.70	12.80	12.80	0.79%	127,986
Jul 14, 2026	13.00	13.00	12.50	12.70	12.70	-2.31%	404,914
Jul 13, 2026	12.90	13.10	12.90	13.00	13.00	1.17%	185,645
Jul 9, 2026	12.95	13.05	12.70	12.85	12.85	1.18%	155,580
Jul 8, 2026	12.80	12.80	12.55	12.70	12.70	-0.78%	260,276
Jul 7, 2026	13.05	13.05	12.75	12.80	12.80	-1.92%	281,274
Jul 6, 2026	13.30	13.30	13.00	13.05	13.05	-1.14%	213,486
Jul 3, 2026	12.85	13.20	12.85	13.20	13.20	2.72%	374,025
Jul 2, 2026	13.10	13.15	12.80	12.85	12.85	0.78%	66,461
Jul 1, 2026	12.80	13.00	12.65	12.75	12.75	-1.16%	216,202
Jun 30, 2026	13.00	13.05	12.90	12.90	12.90	-0.77%	158,593
Jun 29, 2026	13.05	13.15	13.00	13.00	13.00	-0.38%	62,277
Jun 26, 2026	13.05	13.35	12.95	13.05	13.05	-1.51%	355,378
Jun 25, 2026	13.00	13.50	12.90	13.25	13.25	1.92%	362,792
Jun 24, 2026	12.95	13.00	12.80	13.00	13.00	0.39%	83,700
Jun 23, 2026	12.75	12.95	12.70	12.95	12.95	1.97%	156,551
Jun 22, 2026	12.75	12.85	12.55	12.70	12.70	-1.17%	412,405
Jun 18, 2026	13.10	13.40	12.80	12.85	12.85	-2.28%	448,283
Jun 17, 2026	12.95	13.15	12.90	13.15	13.15	1.54%	217,233
Jun 16, 2026	12.95	13.10	12.85	12.95	12.95	-	282,971
Jun 15, 2026	13.40	13.40	12.80	12.95	12.95	-1.15%	392,090
Jun 12, 2026	12.75	13.20	12.70	13.10	13.10	4.38%	294,393
Jun 11, 2026	13.70	13.70	12.50	12.55	12.55	-7.72%	1,200,430
Jun 10, 2026	13.05	13.85	12.90	13.60	13.60	3.82%	1,062,472
Jun 9, 2026	13.00	13.25	12.85	13.10	13.10	2.34%	430,670
Jun 8, 2026	12.35	12.95	12.20	12.80	12.80	-1.16%	380,827