TPEX:6603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.25	26.50	25.00	25.55	25.55	4.07%	8,253,991
May 28, 2026	22.40	24.55	22.40	24.55	24.55	9.84%	3,017,178
May 27, 2026	23.20	23.40	22.20	22.35	22.35	-2.40%	1,594,698
May 26, 2026	23.00	23.30	22.10	22.90	22.90	2.69%	1,412,625
May 25, 2026	22.85	22.95	22.20	22.30	22.30	-0.45%	863,371
May 22, 2026	22.75	22.75	22.10	22.40	22.40	0.22%	864,692
May 21, 2026	22.00	22.45	22.00	22.35	22.35	3.71%	764,258
May 20, 2026	21.75	21.85	21.55	21.55	21.55	-0.46%	487,037
May 19, 2026	22.15	22.50	21.65	21.65	21.65	-2.26%	839,924
May 18, 2026	21.95	22.15	21.65	22.15	22.15	1.61%	668,215
May 15, 2026	22.65	22.65	21.70	21.80	21.80	-2.24%	1,222,626
May 14, 2026	23.25	23.35	22.20	22.30	22.30	-2.62%	1,408,244
May 13, 2026	23.75	23.75	22.80	22.90	22.90	-4.18%	1,501,421
May 12, 2026	24.00	24.50	23.75	23.90	23.90	-	1,033,757
May 11, 2026	24.20	24.20	23.80	23.90	23.90	-1.24%	1,175,204
May 8, 2026	24.70	25.05	23.85	24.20	24.20	-2.42%	1,614,549
May 7, 2026	25.20	25.45	24.70	24.80	24.80	-1.20%	1,538,328
May 6, 2026	25.95	26.05	25.00	25.10	25.10	-1.57%	1,828,926
May 5, 2026	24.70	25.95	24.70	25.50	25.50	3.87%	1,822,146
May 4, 2026	25.40	25.50	24.50	24.55	24.55	-2.96%	2,923,272
Apr 30, 2026	25.45	26.10	25.20	25.30	25.30	-0.39%	1,446,659
Apr 29, 2026	25.95	26.20	25.30	25.40	25.40	-2.12%	1,673,048
Apr 28, 2026	26.65	26.70	25.55	25.95	25.95	-3.17%	2,701,599
Apr 27, 2026	27.25	27.80	26.30	26.80	26.80	-1.29%	3,353,960
Apr 24, 2026	28.90	30.05	26.80	27.15	27.15	-0.91%	8,984,926
Apr 23, 2026	27.70	28.25	26.45	27.40	27.40	2.43%	6,663,369
Apr 22, 2026	26.55	27.00	26.05	26.75	26.75	2.10%	3,231,882
Apr 21, 2026	25.50	26.90	25.00	26.20	26.20	3.97%	6,169,850
Apr 20, 2026	26.60	27.50	24.80	25.20	25.20	-0.98%	7,571,917
Apr 17, 2026	23.80	25.45	23.70	25.45	25.45	9.94%	6,489,939
Apr 16, 2026	23.05	23.55	22.90	23.15	23.15	0.87%	817,769
Apr 15, 2026	23.20	23.50	22.50	22.95	22.95	3.85%	2,075,916
Apr 14, 2026	21.85	22.50	21.60	22.10	22.10	2.08%	917,706
Apr 13, 2026	22.10	22.10	21.30	21.65	21.65	-2.26%	760,778
Apr 10, 2026	21.50	22.40	21.50	22.15	22.15	4.98%	1,142,962
Apr 9, 2026	21.55	21.65	21.00	21.10	21.10	-0.71%	798,157
Apr 8, 2026	20.95	21.40	20.95	21.25	21.25	2.16%	656,127
Apr 7, 2026	21.20	21.40	20.65	20.80	20.80	-1.65%	676,461
Apr 2, 2026	21.20	21.40	21.00	21.15	21.15	-0.24%	495,706
Apr 1, 2026	21.30	21.65	21.10	21.20	21.20	1.44%	763,380
Mar 31, 2026	21.50	21.75	20.85	20.90	20.90	-3.24%	698,345
Mar 30, 2026	21.15	22.35	21.10	21.60	21.60	0.23%	1,055,438
Mar 27, 2026	21.55	21.70	21.20	21.55	21.55	-0.92%	869,248
Mar 26, 2026	22.15	22.65	21.75	21.75	21.75	-0.23%	832,971
Mar 25, 2026	22.45	22.60	21.75	21.80	21.80	-0.91%	723,834
Mar 24, 2026	22.60	22.65	21.85	22.00	22.00	-0.45%	840,480
Mar 23, 2026	22.05	22.70	21.95	22.10	22.10	-3.70%	809,263
Mar 20, 2026	23.25	23.95	22.75	22.95	22.95	2.46%	1,087,037
Mar 19, 2026	22.40	22.90	22.25	22.40	22.40	-1.32%	708,135
Mar 18, 2026	23.25	23.40	22.45	22.70	22.70	-2.37%	1,032,056