TPEX:6603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	33.25	34.00	32.50	33.60	33.60	-	4,792,595
Jan 20, 2026	32.20	34.00	32.00	33.60	33.60	5.00%	8,271,292
Jan 19, 2026	31.25	32.70	30.60	32.00	32.00	3.39%	5,221,761
Jan 16, 2026	31.40	32.45	30.75	30.95	30.95	-1.28%	5,146,546
Jan 15, 2026	31.40	31.75	30.60	31.35	31.35	0.16%	4,856,621
Jan 14, 2026	32.50	32.75	31.10	31.30	31.30	-4.43%	6,343,536
Jan 13, 2026	35.20	35.20	32.10	32.75	32.75	-4.66%	12,657,375
Jan 12, 2026	33.80	35.95	32.80	34.35	34.35	2.69%	26,533,065
Jan 9, 2026	31.95	33.45	29.15	33.45	33.45	9.85%	19,752,563
Jan 8, 2026	28.05	30.45	27.80	30.45	30.45	9.93%	12,211,501
Jan 7, 2026	27.70	28.05	27.20	27.70	27.70	-0.18%	2,530,323
Jan 6, 2026	27.50	28.15	27.15	27.75	27.75	0.91%	2,735,492
Jan 5, 2026	27.20	28.20	26.25	27.50	27.50	2.61%	4,528,698
Jan 2, 2026	26.80	28.00	26.75	26.80	26.80	-0.74%	2,128,169
Dec 31, 2025	27.00	27.45	26.50	27.00	27.00	0.19%	1,402,126
Dec 30, 2025	26.75	26.95	26.20	26.95	26.95	0.75%	1,952,163
Dec 29, 2025	27.30	28.00	26.75	26.75	26.75	-1.65%	2,368,267
Dec 26, 2025	27.85	28.45	26.50	27.20	27.20	-1.98%	3,528,854
Dec 24, 2025	27.90	28.10	27.50	27.75	27.75	1.46%	1,822,450
Dec 23, 2025	28.00	28.05	26.65	27.35	27.35	-1.62%	4,613,925
Dec 22, 2025	28.80	29.00	27.25	27.80	27.80	-2.80%	4,904,340
Dec 19, 2025	28.70	29.50	28.50	28.60	28.60	0.70%	4,555,345
Dec 18, 2025	27.25	29.45	27.25	28.40	28.40	4.99%	6,304,988
Dec 17, 2025	27.40	28.00	26.50	27.05	27.05	-0.92%	4,818,920
Dec 16, 2025	26.50	27.80	26.30	27.30	27.30	4.40%	6,372,390
Dec 15, 2025	24.00	26.65	23.80	26.15	26.15	6.73%	6,281,667
Dec 12, 2025	24.35	24.75	24.15	24.50	24.50	1.03%	1,960,075
Dec 11, 2025	23.40	24.65	23.35	24.25	24.25	3.63%	5,263,860
Dec 10, 2025	23.35	23.70	23.00	23.40	23.40	0.21%	2,618,549
Dec 9, 2025	22.75	23.60	22.15	23.35	23.35	2.41%	3,298,717
Dec 8, 2025	22.55	23.00	21.95	22.80	22.80	1.11%	2,193,160
Dec 5, 2025	22.25	23.10	22.10	22.55	22.55	1.12%	2,159,382
Dec 4, 2025	22.35	22.90	22.20	22.30	22.30	0.22%	1,935,111
Dec 3, 2025	23.10	23.30	21.95	22.25	22.25	-1.55%	4,375,326
Dec 2, 2025	21.80	23.75	21.50	22.60	22.60	4.63%	12,295,170
Dec 1, 2025	21.85	21.85	21.30	21.60	21.60	0.23%	1,472,487
Nov 28, 2025	21.25	22.30	21.10	21.55	21.55	2.62%	4,136,038
Nov 27, 2025	20.25	21.30	20.20	21.00	21.00	3.70%	2,733,854
Nov 26, 2025	21.30	21.40	20.25	20.25	20.25	-3.34%	2,378,760
Nov 25, 2025	20.75	21.40	20.40	20.95	20.95	1.70%	3,316,378
Nov 24, 2025	20.35	21.95	19.90	20.60	20.60	2.49%	5,904,354
Nov 21, 2025	19.20	20.50	19.20	20.10	20.10	2.81%	2,533,483
Nov 20, 2025	19.70	19.70	18.75	19.55	19.55	2.09%	1,078,206
Nov 19, 2025	19.90	20.15	19.10	19.15	19.15	-3.28%	1,042,130
Nov 18, 2025	19.80	20.05	19.60	19.80	19.80	-1.25%	777,904
Nov 17, 2025	20.20	20.70	20.00	20.05	20.05	-	1,480,919
Nov 14, 2025	19.30	20.45	19.25	20.05	20.05	2.56%	2,504,941
Nov 13, 2025	19.25	19.80	19.25	19.55	19.55	1.56%	1,248,052
Nov 12, 2025	19.00	19.40	18.80	19.25	19.25	2.67%	944,126
Nov 11, 2025	18.25	19.10	18.25	18.75	18.75	0.54%	1,684,541