TPEX:6509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	47.75	48.20	47.30	48.20	48.20	1.80%	379,784
Oct 27, 2026	47.60	48.40	46.85	47.35	47.35	-0.42%	581,076
Oct 22, 2026	48.45	48.65	47.50	47.55	47.55	-2.16%	1,156,543
Oct 21, 2026	49.30	49.65	48.30	48.60	48.60	-0.51%	1,094,184
Oct 20, 2026	49.35	49.70	48.70	48.85	48.85	-1.01%	770,473
Oct 19, 2026	50.10	50.10	49.20	49.35	49.35	-1.89%	667,917
Oct 16, 2026	51.10	51.40	50.10	50.30	50.30	-1.18%	966,856
Oct 15, 2026	50.30	51.50	50.00	50.90	50.90	-	1,238,298
Oct 14, 2026	50.90	51.50	50.80	50.90	50.90	-	922,530
Oct 13, 2026	50.90	51.60	49.80	50.90	50.90	-	1,052,776
Oct 12, 2026	50.80	51.70	50.50	50.90	50.90	0.39%	861,037
Oct 8, 2026	50.40	51.00	50.10	50.70	50.70	0.60%	740,820
Oct 7, 2026	49.50	51.70	49.50	50.40	50.40	2.13%	2,355,929
Oct 6, 2026	50.10	50.20	49.20	49.35	49.35	-1.10%	696,275
Oct 5, 2026	50.50	50.50	49.30	49.90	49.90	-	1,100,995
Oct 2, 2026	49.05	50.30	48.90	49.90	49.90	2.25%	1,961,167
Oct 1, 2026	49.30	49.30	48.25	48.80	48.80	-0.61%	657,264
Sep 30, 2026	48.50	50.10	48.30	49.10	49.10	1.97%	1,818,153
Sep 29, 2026	47.60	48.40	47.60	48.15	48.15	1.26%	836,997
Sep 24, 2026	47.05	47.65	46.80	47.55	47.55	0.53%	490,743
Sep 23, 2026	47.30	47.50	46.75	47.30	47.30	0.32%	485,069
Sep 22, 2026	47.40	47.45	46.75	47.15	47.15	-0.11%	689,678
Sep 21, 2026	46.65	47.40	46.30	47.20	47.20	1.61%	822,336
Sep 18, 2026	46.20	46.70	45.55	46.45	46.45	1.31%	804,233
Sep 17, 2026	45.70	46.20	45.65	45.85	45.85	0.33%	386,931
Sep 16, 2026	46.50	46.60	45.60	45.70	45.70	-0.98%	574,537
Sep 15, 2026	44.85	46.50	44.85	46.15	46.15	2.10%	751,220
Sep 14, 2026	45.25	45.25	44.35	45.20	45.20	0.33%	471,798
Sep 11, 2026	45.50	45.55	45.05	45.05	45.05	-1.64%	666,261
Sep 10, 2026	45.75	45.80	45.20	45.80	45.80	-	360,299
Sep 9, 2026	45.60	45.85	45.35	45.80	45.80	0.44%	550,242
Sep 8, 2026	46.10	46.15	45.40	45.60	45.60	-1.51%	523,865
Sep 7, 2026	46.95	47.00	46.25	46.30	46.30	-1.07%	550,098
Sep 4, 2026	47.30	47.55	46.30	46.80	46.80	-0.32%	811,123
Sep 3, 2026	46.65	47.20	46.35	46.95	46.95	0.43%	952,142
Sep 2, 2026	45.80	47.30	45.45	46.75	46.75	1.63%	966,092
Sep 1, 2026	45.75	46.35	45.45	46.00	46.00	0.11%	610,863
Aug 31, 2026	45.90	46.25	45.30	45.95	45.95	-1.08%	813,418
Aug 28, 2026	45.70	46.70	45.20	46.45	46.45	2.20%	872,287
Aug 27, 2026	45.65	45.70	45.10	45.45	45.45	0.11%	723,714
Aug 26, 2026	44.55	45.65	44.55	45.40	45.40	1.34%	551,980
Aug 25, 2026	45.05	45.05	44.25	44.80	44.80	-0.55%	716,616
Aug 24, 2026	46.20	46.30	44.90	45.05	45.05	-2.28%	880,123
Aug 21, 2026	47.00	47.15	46.00	46.10	46.10	-1.91%	737,360
Aug 20, 2026	46.70	47.35	46.40	47.00	47.00	2.51%	872,136
Aug 19, 2026	45.60	46.25	45.45	45.85	45.85	-0.86%	434,896
Aug 18, 2026	46.50	46.65	45.75	46.25	46.25	-1.07%	760,822
Aug 17, 2026	47.40	47.60	46.50	46.75	46.75	-1.37%	697,747
Aug 14, 2026	49.35	49.35	46.85	47.40	47.40	-3.27%	1,461,465
Aug 13, 2026	48.70	49.40	48.60	49.00	49.00	1.03%	1,334,618