TPEX:6509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	44.30	44.30	43.40	43.65	-	-0.68%	2,202,046
Apr 20, 2026	44.85	45.15	43.90	43.95	43.95	-0.68%	2,758,980
Apr 17, 2026	44.45	44.65	43.90	44.25	44.25	-0.67%	2,617,224
Apr 16, 2026	45.00	45.75	44.40	44.55	44.55	-0.89%	2,780,393
Apr 15, 2026	45.60	45.80	44.70	44.95	44.95	-1.32%	3,504,994
Apr 14, 2026	46.50	46.50	45.35	45.55	45.55	-2.04%	4,745,123
Apr 13, 2026	46.40	48.25	46.00	46.50	46.50	-1.59%	9,464,860
Apr 10, 2026	44.25	47.50	43.50	47.25	47.25	6.42%	16,676,305
Apr 9, 2026	44.85	45.30	44.10	44.40	44.40	-1.11%	2,498,166
Apr 8, 2026	43.75	44.90	43.25	44.90	44.90	4.42%	3,781,730
Apr 7, 2026	44.65	44.75	42.00	43.00	43.00	-3.70%	5,748,331
Apr 2, 2026	46.05	46.05	44.45	44.65	44.65	-3.04%	5,935,937
Apr 1, 2026	45.55	46.50	45.30	46.05	46.05	3.72%	10,767,664
Mar 31, 2026	45.45	46.20	44.05	44.40	44.40	-2.63%	6,602,594
Mar 30, 2026	45.10	46.15	44.15	45.60	45.60	-	4,409,260
Mar 27, 2026	44.55	46.00	44.35	45.60	45.60	0.55%	5,599,631
Mar 26, 2026	45.30	46.35	45.00	45.35	45.35	0.11%	10,840,786
Mar 25, 2026	44.10	45.80	43.55	45.30	45.30	5.84%	11,157,471
Mar 24, 2026	44.10	45.20	42.80	42.80	42.80	-1.61%	6,597,222
Mar 23, 2026	42.70	45.00	42.20	43.50	43.50	-1.02%	5,790,801
Mar 20, 2026	46.40	46.65	43.40	43.95	43.95	-5.08%	7,926,291
Mar 19, 2026	45.10	47.80	44.20	46.30	46.30	0.22%	13,045,064
Mar 18, 2026	44.65	46.40	42.75	46.20	46.20	0.98%	21,281,127
Mar 17, 2026	41.60	45.75	41.20	45.75	45.75	9.98%	19,887,311
Mar 16, 2026	40.60	42.05	40.25	41.60	41.60	3.74%	5,192,614
Mar 13, 2026	39.00	41.45	38.90	40.10	40.10	2.69%	3,046,273
Mar 12, 2026	40.50	40.85	38.75	39.05	39.05	-4.87%	3,518,386
Mar 11, 2026	39.90	41.15	39.20	41.05	41.05	0.98%	2,592,613
Mar 10, 2026	40.45	41.90	40.20	40.65	40.65	2.39%	3,564,316
Mar 9, 2026	39.15	39.80	38.10	39.70	39.70	-1.37%	1,652,275
Mar 6, 2026	40.40	41.50	39.80	40.25	40.25	-0.37%	1,956,691
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