TPEX:6509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.45	41.50	39.80	40.40	40.40	1.89%	2,847,054
Mar 4, 2026	39.40	40.50	38.65	39.65	39.65	-1.61%	2,334,317
Mar 3, 2026	41.20	41.20	38.95	40.30	40.30	-2.66%	3,348,073
Mar 2, 2026	38.80	42.55	38.60	41.40	41.40	5.21%	7,249,962
Feb 26, 2026	39.20	39.50	38.45	39.35	39.35	1.42%	1,871,813
Feb 25, 2026	40.10	40.80	38.60	38.80	38.80	-1.52%	3,733,441
Feb 24, 2026	39.15	39.80	38.45	39.40	39.40	-1.87%	3,459,745
Feb 23, 2026	40.00	40.55	38.80	40.15	40.15	6.50%	8,510,071
Feb 11, 2026	35.30	37.70	35.10	37.70	37.70	9.91%	5,001,170
Feb 10, 2026	34.10	34.45	33.70	34.30	34.30	0.59%	375,201
Feb 9, 2026	34.40	34.50	33.70	34.10	34.10	0.89%	322,165
Feb 6, 2026	34.25	34.25	33.60	33.80	33.80	-1.74%	377,012
Feb 5, 2026	34.80	35.00	34.10	34.40	34.40	-1.29%	399,087
Feb 4, 2026	34.25	34.95	34.25	34.85	34.85	1.75%	506,917
Feb 3, 2026	35.50	35.80	34.25	34.25	34.25	-2.14%	685,334
Feb 2, 2026	34.95	35.55	34.75	35.00	35.00	-0.85%	711,558
Jan 30, 2026	35.80	35.80	35.00	35.30	35.30	-0.84%	302,651
Jan 29, 2026	35.80	35.80	35.20	35.60	35.60	0.42%	458,140
Jan 28, 2026	35.40	35.65	35.20	35.45	35.45	0.14%	543,560
Jan 27, 2026	35.55	35.60	34.90	35.40	35.40	0.14%	541,707
Jan 26, 2026	35.40	35.60	34.90	35.35	35.35	0.57%	497,797
Jan 23, 2026	35.10	35.35	34.85	35.15	35.15	0.29%	428,177
Jan 22, 2026	35.30	35.45	34.80	35.05	35.05	-0.28%	654,603
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