TPEX:6509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	48.35	48.75	48.00	48.65	48.65	0.41%	1,470,383
Jun 23, 2026	48.40	49.10	47.45	48.45	48.45	0.21%	2,155,979
Jun 22, 2026	48.60	49.50	47.40	48.35	48.35	0.83%	2,846,209
Jun 18, 2026	47.50	47.95	47.10	47.95	47.95	1.37%	2,552,279
Jun 17, 2026	47.50	48.10	47.05	47.30	47.30	-0.42%	1,086,286
Jun 16, 2026	47.45	48.40	47.20	47.50	47.50	1.39%	2,181,222
Jun 15, 2026	46.40	48.05	46.30	46.85	46.85	1.30%	2,213,053
Jun 12, 2026	46.65	47.30	46.10	46.25	46.25	-0.32%	1,834,406
Jun 11, 2026	47.30	47.30	44.55	46.40	46.40	-4.23%	6,201,706
Jun 10, 2026	49.65	50.30	47.85	48.45	48.45	-2.02%	3,671,268
Jun 9, 2026	50.30	51.40	49.30	49.45	49.45	-0.80%	3,049,166
Jun 8, 2026	47.60	50.50	47.50	49.85	49.85	-2.64%	3,821,808
Jun 5, 2026	52.30	53.10	50.70	51.20	51.20	-0.58%	5,633,865
Jun 4, 2026	49.05	52.60	49.05	51.50	51.50	4.04%	4,960,196
Jun 3, 2026	49.75	50.30	48.65	49.50	49.50	-	2,245,536
Jun 2, 2026	52.00	52.00	48.60	49.50	49.50	-3.88%	4,521,579
Jun 1, 2026	50.80	52.70	50.20	51.50	51.50	3.21%	3,613,941
May 29, 2026	50.50	50.80	49.70	49.90	49.90	-0.20%	2,077,891
May 28, 2026	51.30	51.30	49.55	50.00	50.00	-2.34%	4,104,612
May 27, 2026	52.80	52.80	50.90	51.20	51.20	-1.16%	3,116,148
May 26, 2026	52.20	52.40	50.30	51.80	51.80	-	4,059,803
May 25, 2026	50.90	52.80	50.10	51.80	51.80	3.39%	5,477,068
May 22, 2026	49.95	50.60	49.25	50.10	50.10	1.93%	5,974,834
May 21, 2026	47.75	50.50	47.75	49.15	49.15	3.15%	7,627,422
May 20, 2026	47.50	47.80	46.30	47.65	47.65	1.49%	2,925,134
May 19, 2026	48.20	48.30	45.50	46.95	46.95	-1.26%	4,141,083
May 18, 2026	45.45	48.50	45.20	47.55	47.55	3.71%	5,150,946
May 15, 2026	47.85	47.95	45.75	45.85	45.85	-2.55%	3,856,425
May 14, 2026	47.05	48.90	46.60	47.05	47.05	0.86%	6,638,815
May 13, 2026	46.65	47.30	44.85	46.65	46.65	-	5,438,697
May 12, 2026	46.70	47.75	45.90	46.65	46.65	6.75%	10,522,860
May 11, 2026	44.90	44.90	43.20	43.70	43.70	-2.13%	5,173,760
May 8, 2026	40.95	44.65	40.85	44.65	44.65	9.98%	9,060,123
May 7, 2026	40.20	40.80	39.85	40.60	40.60	1.00%	913,311
May 6, 2026	40.90	41.00	39.90	40.20	40.20	-1.71%	1,427,544
May 5, 2026	40.30	40.90	40.15	40.90	40.90	2.51%	1,133,946
May 4, 2026	40.40	40.40	39.70	39.90	39.90	-	1,845,220
Apr 30, 2026	42.30	42.30	39.90	39.90	39.90	-4.55%	2,460,588
Apr 29, 2026	41.75	42.15	41.55	41.80	41.80	-0.24%	753,856
Apr 28, 2026	41.35	42.15	40.80	41.90	41.90	1.33%	1,106,179
Apr 27, 2026	42.00	42.00	40.50	41.35	41.35	-2.13%	2,236,540
Apr 24, 2026	43.40	43.65	42.05	42.25	42.25	-1.86%	1,489,228
Apr 23, 2026	44.50	45.10	42.20	43.05	43.05	-2.27%	4,020,782
Apr 22, 2026	43.50	45.55	43.50	44.05	44.05	0.92%	3,802,635
Apr 21, 2026	44.30	44.30	43.40	43.65	43.65	-0.68%	2,207,235
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