TPEX:6603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	27.25	27.45	26.05	26.05	26.05	-3.52%	1,273,830
Oct 21, 2026	27.50	27.80	27.00	27.00	27.00	-0.74%	1,135,039
Oct 20, 2026	27.10	27.85	27.10	27.20	27.20	-0.37%	951,114
Oct 19, 2026	26.80	27.60	26.75	27.30	27.30	0.55%	800,417
Oct 16, 2026	27.90	27.90	27.05	27.15	27.15	-1.27%	1,043,302
Oct 15, 2026	28.00	28.05	27.50	27.50	27.50	-3.51%	1,111,010
Oct 14, 2026	27.35	28.70	27.05	28.50	28.50	4.20%	1,595,781
Oct 13, 2026	27.25	27.50	26.70	27.35	27.35	-6.34%	2,834,420
Oct 12, 2026	29.30	29.85	28.80	29.20	29.20	-1.18%	1,893,249
Oct 8, 2026	28.80	29.85	28.70	29.55	29.55	2.60%	3,044,746
Oct 7, 2026	28.35	29.15	28.10	28.80	28.80	1.59%	2,338,869
Oct 6, 2026	28.30	28.70	28.00	28.35	28.35	0.18%	1,770,298
Oct 5, 2026	29.30	29.50	28.10	28.30	28.30	-3.25%	4,603,675
Oct 2, 2026	31.45	31.45	29.20	29.25	29.25	-1.85%	10,861,460
Oct 1, 2026	28.90	30.55	28.75	29.80	29.80	3.47%	7,484,108
Sep 30, 2026	30.00	30.70	28.60	28.80	28.80	-1.54%	6,995,035
Sep 29, 2026	27.50	29.65	27.40	29.25	29.25	7.14%	4,594,895
Sep 24, 2026	27.60	27.80	27.20	27.30	27.30	0.37%	1,086,284
Sep 23, 2026	27.90	27.95	27.05	27.20	27.20	-2.68%	1,491,815
Sep 22, 2026	28.50	28.55	27.30	27.95	27.95	-2.78%	3,913,880
Sep 21, 2026	28.80	29.75	28.00	28.75	28.75	0.70%	4,209,926
Sep 18, 2026	28.35	30.00	27.95	28.55	28.55	2.33%	8,942,369
Sep 17, 2026	25.45	27.90	25.30	27.90	27.90	9.84%	6,377,038
Sep 16, 2026	25.05	25.40	24.80	25.40	25.40	1.40%	765,355
Sep 15, 2026	25.65	25.90	25.00	25.05	25.05	-3.28%	2,032,700
Sep 14, 2026	24.15	26.30	24.15	25.90	25.90	6.37%	1,922,187
Sep 11, 2026	24.10	24.60	24.10	24.35	24.35	-1.81%	619,014
Sep 10, 2026	24.90	25.05	24.50	24.80	24.80	-0.60%	579,008
Sep 9, 2026	25.00	25.20	24.75	24.95	24.95	1.63%	624,554
Sep 8, 2026	24.90	25.10	24.75	24.95	24.55	0.60%	533,544
Sep 7, 2026	25.20	25.35	24.75	24.80	24.40	-1.39%	665,776
Sep 4, 2026	25.00	25.40	24.60	25.15	24.75	1.00%	611,411
Sep 3, 2026	25.60	25.60	24.85	24.90	24.50	-2.73%	1,313,445
Sep 2, 2026	25.45	25.65	25.40	25.60	25.19	0.20%	433,665
Sep 1, 2026	25.60	26.00	25.55	25.55	25.14	0.59%	767,180
Aug 31, 2026	25.90	25.95	25.20	25.40	24.99	-3.42%	1,033,869
Aug 28, 2026	26.80	27.05	26.25	26.30	25.88	-1.68%	1,054,054
Aug 27, 2026	25.85	27.35	25.80	26.75	26.32	3.68%	1,409,321
Aug 26, 2026	26.60	26.70	25.80	25.80	25.39	-1.71%	1,125,324
Aug 25, 2026	26.20	26.40	25.85	26.25	25.83	-0.57%	865,453
Aug 24, 2026	27.40	27.40	26.05	26.40	25.98	-2.22%	1,651,131
Aug 21, 2026	27.15	27.20	26.60	27.00	26.57	-0.37%	853,900
Aug 20, 2026	27.10	27.75	26.85	27.10	26.67	-	1,304,484
Aug 19, 2026	27.10	28.05	27.00	27.10	26.67	-3.04%	1,715,088
Aug 18, 2026	29.90	30.25	27.90	27.95	27.50	-6.68%	4,141,158
Aug 17, 2026	28.30	30.50	28.25	29.95	29.47	6.96%	5,146,097
Aug 14, 2026	29.50	29.50	28.00	28.00	27.55	-2.95%	2,594,894
Aug 13, 2026	28.35	29.30	28.00	28.85	28.39	4.15%	4,863,103
Aug 12, 2026	27.30	29.40	27.30	27.70	27.26	2.97%	6,409,616
Aug 11, 2026	26.85	27.30	26.10	26.90	26.47	0.19%	1,809,147