TPEX:6509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	32.90	33.05	32.65	32.65	32.65	-0.76%	405,224
Oct 8, 2025	33.20	33.20	32.85	32.90	32.90	-0.30%	160,739
Oct 7, 2025	33.10	33.30	32.95	33.00	33.00	-0.30%	291,150
Oct 3, 2025	33.15	33.20	32.90	33.10	33.10	-0.30%	225,089
Oct 2, 2025	33.55	33.55	33.15	33.20	33.20	-1.04%	287,763
Oct 1, 2025	34.10	34.30	33.50	33.55	33.55	-1.76%	409,691
Sep 30, 2025	33.65	34.70	33.65	34.15	34.15	1.79%	375,340
Sep 29, 2025	33.55	33.55	33.55	33.55	33.55	-	-
Sep 26, 2025	34.00	34.00	33.25	33.55	33.55	-1.32%	386,022
Sep 25, 2025	33.70	34.20	33.65	34.00	34.00	1.64%	374,281
Sep 24, 2025	33.25	33.55	33.25	33.45	33.45	0.60%	274,227
Sep 23, 2025	33.50	33.50	33.10	33.25	33.25	-0.60%	251,888
Sep 22, 2025	33.35	33.55	33.15	33.45	33.45	0.30%	215,706
Sep 19, 2025	33.20	33.40	32.90	33.35	33.35	0.60%	268,069
Sep 18, 2025	33.05	33.25	32.90	33.15	33.15	0.76%	357,324
Sep 17, 2025	32.65	32.95	32.60	32.90	32.90	0.77%	336,739
Sep 16, 2025	33.20	33.20	32.60	32.65	32.65	-0.76%	380,927
Sep 15, 2025	33.20	33.20	32.80	32.90	32.90	-0.75%	382,818
Sep 12, 2025	33.50	33.65	33.10	33.15	33.15	-1.04%	489,910
Sep 11, 2025	34.40	34.40	33.25	33.50	33.50	-3.18%	1,073,189
Sep 10, 2025	35.10	35.10	34.20	34.60	34.60	-0.72%	425,703
Sep 9, 2025	35.30	35.40	34.40	34.85	34.85	-0.71%	511,627
Sep 8, 2025	34.95	35.70	34.95	35.10	35.10	0.57%	472,558
Sep 5, 2025	34.80	35.05	34.30	34.90	34.90	0.43%	366,461
Sep 4, 2025	35.00	35.00	34.50	34.75	34.75	0.58%	215,541
Sep 3, 2025	34.70	34.85	34.35	34.55	34.55	0.44%	272,031
Sep 2, 2025	35.15	35.20	34.15	34.40	34.40	-1.01%	421,789
Sep 1, 2025	34.65	35.30	34.40	34.75	34.75	0.72%	521,146
Aug 29, 2025	34.50	34.65	34.20	34.50	34.50	0.29%	265,803
Aug 28, 2025	34.75	34.75	34.30	34.40	34.40	-0.86%	319,576
Aug 27, 2025	34.60	34.75	34.35	34.70	34.70	0.87%	374,724
Aug 26, 2025	34.70	34.70	34.15	34.40	34.40	0.15%	380,985
Aug 25, 2025	34.55	34.75	34.30	34.35	34.35	-	594,612
Aug 22, 2025	34.45	34.45	33.90	34.35	34.35	0.29%	368,128
Aug 21, 2025	33.20	34.50	33.20	34.25	34.25	3.01%	640,845
Aug 20, 2025	33.80	33.80	33.15	33.25	33.25	-1.34%	350,736
Aug 19, 2025	33.80	33.80	33.25	33.70	33.70	-	394,857
Aug 18, 2025	33.10	33.90	32.95	33.70	33.70	-2.03%	1,613,329
Aug 15, 2025	34.05	34.55	33.45	34.40	33.08	1.03%	1,063,013
Aug 14, 2025	34.10	34.20	33.80	34.05	32.74	0.59%	575,874
Aug 13, 2025	34.00	34.30	33.60	33.85	32.55	0.74%	713,086
Aug 12, 2025	32.90	33.80	32.90	33.60	32.31	3.54%	882,002
Aug 11, 2025	32.75	32.75	32.45	32.45	31.20	-0.92%	384,698
Aug 8, 2025	33.45	33.60	32.70	32.75	31.49	-0.61%	338,014
Aug 7, 2025	33.50	33.55	32.90	32.95	31.69	-0.75%	370,229
Aug 6, 2025	32.90	33.65	32.90	33.20	31.93	0.76%	447,078
Aug 5, 2025	32.70	33.00	32.60	32.95	31.69	1.70%	310,784
Aug 4, 2025	31.80	32.50	31.65	32.40	31.16	0.93%	193,421
Aug 1, 2025	32.10	32.15	31.40	32.10	30.87	0.63%	233,422
Jul 31, 2025	32.45	32.70	31.90	31.90	30.68	-1.69%	302,568