TPEX:6517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	62.70	69.30	62.50	69.30	-	10.00%	3,119,977
Jun 4, 2026	61.60	63.80	60.80	63.00	63.00	2.61%	583,555
Jun 3, 2026	60.90	62.50	60.60	61.40	61.40	2.33%	416,635
Jun 2, 2026	60.60	60.80	59.20	60.00	60.00	-0.83%	147,610
Jun 1, 2026	59.60	61.40	58.00	60.50	60.50	2.54%	296,028
May 29, 2026	57.80	59.80	57.80	59.00	59.00	2.43%	107,164
May 28, 2026	59.00	59.90	57.30	57.60	57.60	-2.54%	290,735
May 27, 2026	61.20	61.20	59.00	59.10	59.10	-2.80%	282,267
May 26, 2026	62.00	62.40	60.50	60.80	60.80	-1.62%	351,410
May 25, 2026	63.10	64.00	61.70	61.80	61.80	-0.80%	509,196
May 22, 2026	62.00	63.00	61.10	62.30	62.30	0.81%	539,720
May 21, 2026	61.00	62.80	61.00	61.80	61.80	2.15%	313,869
May 20, 2026	60.40	63.00	60.40	60.50	60.50	0.17%	529,730
May 19, 2026	62.30	63.60	60.20	60.40	60.40	-2.27%	746,886
May 18, 2026	59.70	62.00	58.30	61.80	61.80	3.00%	372,125
May 15, 2026	58.20	62.40	58.10	60.00	60.00	4.35%	1,178,630
May 14, 2026	56.50	58.60	56.50	57.50	57.50	2.31%	239,360
May 13, 2026	56.00	56.20	55.20	56.20	56.20	-0.18%	110,714
May 12, 2026	57.00	57.00	56.00	56.30	56.30	-1.23%	210,862
May 11, 2026	57.90	57.90	57.00	57.00	57.00	-1.72%	201,797
May 8, 2026	58.80	59.90	57.70	58.00	58.00	-1.36%	182,524
May 7, 2026	60.10	60.10	58.60	58.80	58.80	-0.34%	133,240
May 6, 2026	60.30	60.40	58.30	59.00	59.00	-1.34%	214,788
May 5, 2026	60.40	61.30	59.70	59.80	59.80	-	196,920
May 4, 2026	58.10	60.80	58.00	59.80	59.80	3.64%	262,564
Apr 30, 2026	57.70	59.50	57.60	57.70	57.70	-	117,993
Apr 29, 2026	57.80	58.00	57.50	57.70	57.70	-0.17%	106,591
Apr 28, 2026	58.30	58.30	57.10	57.80	57.80	1.23%	92,258
Apr 27, 2026	58.50	58.50	56.00	57.10	57.10	-2.23%	174,275
Apr 24, 2026	59.10	60.20	58.30	58.40	58.40	-0.68%	163,620
Apr 23, 2026	61.00	61.60	57.70	58.80	58.80	-3.45%	369,152
Apr 22, 2026	60.70	61.60	60.30	60.90	60.90	0.33%	284,670
Apr 21, 2026	61.50	62.90	60.60	60.70	60.70	1.34%	358,554
Apr 20, 2026	59.80	61.00	59.80	59.90	59.90	0.17%	251,584
Apr 17, 2026	60.70	60.70	59.60	59.80	59.80	-1.48%	209,286
Apr 16, 2026	61.40	61.90	60.60	60.70	60.70	0.17%	302,567
Apr 15, 2026	59.30	61.90	59.30	60.60	60.60	3.06%	536,221
Apr 14, 2026	58.50	60.20	58.50	58.80	58.80	0.51%	268,190
Apr 13, 2026	56.40	59.50	56.40	58.50	58.50	2.09%	295,411
Apr 10, 2026	56.20	57.90	55.90	57.30	57.30	1.78%	211,160
Apr 9, 2026	56.20	56.60	55.70	56.30	56.30	0.36%	77,341
Apr 8, 2026	55.80	57.40	55.80	56.10	56.10	1.45%	125,695
Apr 7, 2026	56.90	56.90	55.30	55.30	55.30	-1.95%	111,568
Apr 2, 2026	56.80	57.00	55.50	56.40	56.40	-0.18%	108,117
Apr 1, 2026	57.20	57.20	56.00	56.50	56.50	1.99%	97,691
Mar 31, 2026	57.10	57.70	55.40	55.40	55.40	-2.98%	172,402
Mar 30, 2026	56.20	57.40	55.90	57.10	57.10	0.18%	105,557
Mar 27, 2026	56.80	57.40	56.30	57.00	57.00	-0.52%	100,717
Mar 26, 2026	58.00	58.40	57.00	57.30	57.30	-0.17%	96,066
Mar 25, 2026	57.50	57.90	57.10	57.40	57.40	1.59%	64,303