TPEX:6509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	45.65	45.70	45.10	45.50	45.50	0.22%	710,329
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
Aug 12, 2026	47.50	48.60	47.50	48.50	48.50	1.68%	868,756
Aug 11, 2026	47.70	48.25	47.10	47.70	47.70	-	786,023
Aug 10, 2026	48.10	48.20	47.30	47.70	47.70	0.42%	1,066,273
Aug 7, 2026	47.25	48.20	46.90	47.50	47.50	1.06%	1,127,048
Aug 6, 2026	45.65	47.25	45.65	47.00	47.00	2.51%	1,306,831
Aug 5, 2026	44.90	45.85	44.90	45.85	45.85	3.62%	1,051,654
Aug 4, 2026	43.60	44.50	43.35	44.25	44.25	1.26%	525,465
Aug 3, 2026	42.55	44.45	42.20	43.70	43.70	1.75%	865,255
Jul 31, 2026	42.60	43.80	42.60	42.95	42.95	4.25%	1,348,715
Jul 30, 2026	41.10	41.80	40.50	41.20	41.20	0.26%	1,181,027
Jul 29, 2026	44.20	45.20	41.05	42.50	41.09	-3.63%	2,368,925
Jul 28, 2026	46.00	46.05	44.05	44.10	42.64	-5.67%	2,237,594
Jul 27, 2026	46.95	47.40	46.40	46.75	45.20	-0.95%	1,382,230
Jul 24, 2026	46.70	47.55	46.70	47.20	45.64	-0.21%	1,040,221
Jul 23, 2026	48.55	48.55	46.90	47.30	45.73	-1.36%	829,317
Jul 22, 2026	48.25	49.15	47.90	47.95	46.36	-0.10%	987,240
Jul 21, 2026	47.40	48.90	46.75	48.00	46.41	2.13%	1,461,418
Jul 20, 2026	48.30	48.85	45.40	47.00	45.44	-2.39%	2,557,876
Jul 17, 2026	49.95	50.10	48.00	48.15	46.56	-4.27%	2,612,959
Jul 16, 2026	50.90	51.40	50.10	50.30	48.63	-1.57%	1,090,817
Jul 15, 2026	51.00	51.90	50.50	51.10	49.41	0.20%	1,082,579
Jul 14, 2026	50.80	51.10	49.10	51.00	49.31	-0.39%	2,499,181
Jul 13, 2026	52.70	52.70	50.20	51.20	49.51	-1.92%	2,364,559
Jul 9, 2026	54.40	54.70	52.10	52.20	50.47	-3.69%	2,345,242
Jul 8, 2026	55.70	55.80	51.60	54.20	52.41	-2.17%	4,814,160
Jul 7, 2026	57.50	57.50	55.10	55.40	53.57	-3.65%	4,792,306
Jul 6, 2026	58.00	59.20	56.00	57.50	55.60	3.42%	8,443,518
Jul 3, 2026	52.50	55.90	52.50	55.60	53.76	6.31%	7,775,206
Jul 2, 2026	52.30	54.00	51.90	52.30	50.57	1.16%	6,022,541
Jul 1, 2026	50.50	54.30	50.50	51.70	49.99	4.66%	10,740,124
Jun 30, 2026	48.60	49.50	48.55	49.40	47.76	2.49%	2,123,984
Jun 29, 2026	47.30	48.65	46.85	48.20	46.60	1.90%	1,608,822
Jun 26, 2026	48.05	48.50	47.30	47.30	45.73	-1.56%	1,553,847
Jun 25, 2026	48.90	48.95	47.70	48.05	46.46	-1.23%	1,509,205
Jun 24, 2026	48.35	48.75	48.00	48.65	47.04	0.41%	1,470,383
Jun 23, 2026	48.40	49.10	47.45	48.45	46.85	0.21%	2,155,979
Jun 22, 2026	48.60	49.50	47.40	48.35	46.75	0.83%	2,846,209
Jun 18, 2026	47.50	47.95	47.10	47.95	46.36	1.37%	2,552,279
Jun 17, 2026	47.50	48.10	47.05	47.30	45.73	-0.42%	1,086,286