TPEX:6509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	49.05	49.85	49.05	49.40	-	-0.20%	229,533
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
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%	16,676,300
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%	10,767,660
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%	10,840,780
Mar 25, 2026	44.10	45.80	43.55	45.30	45.30	5.84%	11,157,470
Mar 24, 2026	44.10	45.20	42.80	42.80	42.80	-1.61%	6,597,222