TPEX:6270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	28.30	28.70	28.20	28.30	28.30	0.35%	73,453
Oct 19, 2026	28.60	28.60	28.00	28.20	28.20	-1.91%	150,182
Oct 16, 2026	28.70	29.35	28.70	28.75	28.75	0.35%	116,426
Oct 15, 2026	29.50	29.50	28.45	28.65	28.65	-3.54%	228,694
Oct 14, 2026	29.40	29.75	29.40	29.70	29.70	1.02%	65,487
Oct 13, 2026	29.90	30.00	29.35	29.40	29.40	-2.00%	86,666
Oct 12, 2026	29.70	30.50	29.70	30.00	30.00	1.01%	169,009
Oct 8, 2026	29.80	29.80	29.55	29.70	29.70	-0.67%	81,848
Oct 7, 2026	30.35	30.70	29.90	29.90	29.90	-1.48%	151,147
Oct 6, 2026	30.70	30.70	30.25	30.35	30.35	0.33%	178,419
Oct 5, 2026	31.20	31.20	30.25	30.25	30.25	-2.42%	319,835
Oct 2, 2026	30.60	31.60	30.45	31.00	31.00	1.47%	433,828
Oct 1, 2026	30.10	31.15	29.95	30.55	30.55	1.83%	339,970
Sep 30, 2026	30.20	30.40	30.00	30.00	30.00	-0.83%	165,690
Sep 29, 2026	29.70	30.90	29.70	30.25	30.25	1.85%	425,214
Sep 24, 2026	29.20	29.90	29.20	29.70	29.70	1.71%	168,188
Sep 23, 2026	28.85	29.30	28.80	29.20	29.20	0.17%	91,573
Sep 22, 2026	30.35	30.35	29.10	29.15	29.15	-2.67%	194,931
Sep 21, 2026	29.45	30.30	29.20	29.95	29.95	2.22%	229,076
Sep 18, 2026	28.60	29.60	28.60	29.30	29.30	2.45%	251,696
Sep 17, 2026	28.35	28.85	28.35	28.60	28.60	1.24%	83,476
Sep 16, 2026	27.95	28.35	27.95	28.25	28.25	0.71%	70,334
Sep 15, 2026	27.75	28.50	27.75	28.05	28.05	-	73,288
Sep 14, 2026	27.80	28.65	27.65	28.05	28.05	-	114,217
Sep 11, 2026	28.00	28.35	28.00	28.05	28.05	-1.75%	151,836
Sep 10, 2026	28.35	28.70	28.20	28.55	28.55	-0.17%	93,615
Sep 9, 2026	28.80	28.95	28.55	28.60	28.60	-0.52%	169,718
Sep 8, 2026	28.65	29.60	28.50	28.75	28.75	0.35%	221,217
Sep 7, 2026	28.70	28.80	28.50	28.65	28.65	0.53%	93,824
Sep 4, 2026	28.55	28.55	28.10	28.50	28.50	1.06%	85,424
Sep 3, 2026	29.25	29.30	28.20	28.20	28.20	-3.42%	247,372
Sep 2, 2026	29.60	29.60	29.15	29.20	29.20	-1.52%	129,819
Sep 1, 2026	29.65	30.40	29.65	29.65	29.65	-	229,069
Aug 31, 2026	29.80	29.95	29.35	29.65	29.65	-1.00%	123,759
Aug 28, 2026	29.90	30.40	29.80	29.95	29.95	0.34%	161,595
Aug 27, 2026	29.70	30.30	29.65	29.85	29.85	0.84%	111,569
Aug 26, 2026	29.15	29.70	29.15	29.60	29.60	1.72%	92,495
Aug 25, 2026	28.85	29.10	28.40	29.10	29.10	-0.34%	117,559
Aug 24, 2026	30.10	30.10	29.20	29.20	29.20	-2.18%	121,393
Aug 21, 2026	30.05	30.05	29.65	29.85	29.85	-1.00%	154,149
Aug 20, 2026	30.00	30.35	29.90	30.15	30.15	0.84%	157,877
Aug 19, 2026	29.70	30.25	29.70	29.90	29.90	-1.64%	122,514
Aug 18, 2026	30.60	30.60	30.05	30.40	30.40	-0.49%	129,944
Aug 17, 2026	30.10	30.55	30.10	30.55	30.55	0.83%	115,781
Aug 14, 2026	30.70	30.70	30.05	30.30	30.30	-1.62%	233,165
Aug 13, 2026	31.10	31.35	30.55	30.80	30.80	-0.81%	249,819
Aug 12, 2026	30.00	31.55	30.00	31.05	31.05	3.50%	454,554
Aug 11, 2026	30.05	30.45	29.70	30.00	30.00	-1.32%	260,720
Aug 10, 2026	29.70	30.55	29.70	30.40	30.40	2.88%	288,777
Aug 7, 2026	29.80	29.95	29.25	29.55	29.55	-0.51%	175,705