TPEX:6509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	34.00	35.45	34.00	35.15	35.15	3.38%	925,992
Jan 20, 2026	34.20	34.30	33.70	34.00	34.00	-0.73%	392,959
Jan 19, 2026	34.05	34.50	34.05	34.25	34.25	0.88%	335,324
Jan 16, 2026	34.00	34.30	33.95	33.95	33.95	-0.44%	291,484
Jan 15, 2026	34.30	34.40	33.85	34.10	34.10	-0.29%	262,748
Jan 14, 2026	33.95	34.30	33.80	34.20	34.20	1.33%	596,350
Jan 13, 2026	33.45	33.95	33.45	33.75	33.75	0.75%	503,405
Jan 12, 2026	32.90	33.70	32.90	33.50	33.50	1.52%	373,913
Jan 9, 2026	33.00	33.10	32.60	33.00	33.00	0.61%	161,800
Jan 8, 2026	33.10	33.35	32.60	32.80	32.80	-0.91%	242,330
Jan 7, 2026	32.75	33.15	32.60	33.10	33.10	2.00%	419,466
Jan 6, 2026	32.00	32.80	32.00	32.45	32.45	1.72%	472,045
Jan 5, 2026	32.35	32.35	31.80	31.90	31.90	-1.39%	479,365
Jan 2, 2026	32.45	32.85	32.30	32.35	32.35	-0.31%	222,253
Dec 31, 2025	32.95	32.95	32.40	32.45	32.45	-0.76%	278,682
Dec 30, 2025	32.50	32.80	32.40	32.70	32.70	-0.30%	177,586
Dec 29, 2025	32.85	33.00	32.00	32.80	32.80	-0.61%	303,430
Dec 26, 2025	33.40	33.40	32.85	33.00	33.00	-0.90%	352,478
Dec 24, 2025	34.15	34.15	33.25	33.30	33.30	-1.91%	435,822
Dec 23, 2025	34.50	34.50	33.85	33.95	33.95	-0.88%	158,694
Dec 22, 2025	34.00	34.25	33.70	34.25	34.25	1.03%	198,619
Dec 19, 2025	34.00	34.15	33.80	33.90	33.90	-	197,383
Dec 18, 2025	33.90	34.10	33.65	33.90	33.90	0.30%	161,314
Dec 17, 2025	33.85	34.05	33.60	33.80	33.80	-0.29%	309,166
Dec 16, 2025	34.50	34.85	33.65	33.90	33.90	-2.59%	444,859
Dec 15, 2025	34.30	34.80	33.60	34.80	34.80	1.31%	339,594
Dec 12, 2025	34.00	34.75	34.00	34.35	34.35	1.03%	397,714
Dec 11, 2025	34.00	34.05	33.45	34.00	34.00	-3.95%	1,159,594
Dec 10, 2025	35.85	35.95	34.85	35.40	35.40	-0.98%	580,151
Dec 9, 2025	35.20	35.85	35.05	35.75	35.75	2.14%	709,855
Dec 8, 2025	34.80	35.10	34.65	35.00	35.00	0.72%	378,735
Dec 5, 2025	35.05	35.05	34.55	34.75	34.75	-0.43%	198,772
Dec 4, 2025	35.50	35.50	34.65	34.90	34.90	-1.55%	451,113
Dec 3, 2025	35.70	35.70	35.20	35.45	35.45	-0.14%	338,533
Dec 2, 2025	35.30	35.65	35.20	35.50	35.50	1.00%	500,801
Dec 1, 2025	34.95	35.20	34.75	35.15	35.15	1.01%	392,973
Nov 28, 2025	35.50	35.55	34.80	34.80	34.80	-1.14%	499,308
Nov 27, 2025	35.25	35.25	34.75	35.20	35.20	0.72%	576,800
Nov 26, 2025	34.40	35.20	34.40	34.95	34.95	2.04%	881,550
Nov 25, 2025	34.10	34.30	33.90	34.25	34.25	1.18%	456,727
Nov 24, 2025	34.00	34.00	33.60	33.85	33.85	0.30%	281,696
Nov 21, 2025	34.30	34.90	33.55	33.75	33.75	-2.32%	937,201
Nov 20, 2025	34.00	34.65	33.65	34.55	34.55	3.13%	1,231,034
Nov 19, 2025	33.25	33.75	33.05	33.50	33.50	0.90%	529,522
Nov 18, 2025	33.40	33.60	32.90	33.20	33.20	-0.60%	667,064
Nov 17, 2025	33.55	34.20	33.40	33.40	33.40	0.45%	679,560
Nov 14, 2025	33.00	33.65	32.35	33.25	33.25	-0.30%	863,224
Nov 13, 2025	33.05	33.40	32.80	33.35	33.35	6.04%	1,504,221
Nov 12, 2025	31.15	31.75	31.05	31.45	31.45	2.28%	383,894
Nov 11, 2025	30.55	31.10	30.55	30.75	30.75	1.49%	299,890