TPEX:6509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	51.00	51.90	50.50	51.10	51.10	0.20%	1,082,579
Jul 14, 2026	50.80	51.10	49.10	51.00	51.00	-0.39%	2,499,181
Jul 13, 2026	52.70	52.70	50.20	51.20	51.20	-1.92%	2,364,559
Jul 9, 2026	54.40	54.70	52.10	52.20	52.20	-3.69%	2,345,242
Jul 8, 2026	55.70	55.80	51.60	54.20	54.20	-2.17%	4,814,160
Jul 7, 2026	57.50	57.50	55.10	55.40	55.40	-3.65%	4,792,306
Jul 6, 2026	58.00	59.20	56.00	57.50	57.50	3.42%	8,443,518
Jul 3, 2026	52.50	55.90	52.50	55.60	55.60	6.31%	7,775,206
Jul 2, 2026	52.30	54.00	51.90	52.30	52.30	1.16%	6,022,541
Jul 1, 2026	50.50	54.30	50.50	51.70	51.70	4.66%	10,740,124
Jun 30, 2026	48.60	49.50	48.55	49.40	49.40	2.49%	2,123,984
Jun 29, 2026	47.30	48.65	46.85	48.20	48.20	1.90%	1,608,822
Jun 26, 2026	48.05	48.50	47.30	47.30	47.30	-1.56%	1,553,847
Jun 25, 2026	48.90	48.95	47.70	48.05	48.05	-1.23%	1,509,205
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