TPEX:6609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	43.50	45.50	42.75	43.00	43.00	-2.16%	1,222,813
Jan 20, 2026	46.00	46.00	43.20	43.95	43.95	-4.56%	1,509,467
Jan 19, 2026	43.30	46.20	43.00	46.05	46.05	9.64%	2,309,356
Jan 16, 2026	43.45	44.00	41.25	42.00	42.00	1.82%	1,797,869
Jan 15, 2026	40.40	41.65	39.50	41.25	41.25	3.77%	1,107,202
Jan 14, 2026	38.55	40.40	38.10	39.75	39.75	4.33%	1,095,203
Jan 13, 2026	38.95	38.95	36.60	38.10	38.10	2.70%	376,225
Jan 12, 2026	36.85	37.10	36.80	37.10	37.10	0.13%	153,713
Jan 9, 2026	36.70	37.20	36.15	37.05	37.05	1.09%	179,558
Jan 8, 2026	37.00	38.25	36.55	36.65	36.65	-1.08%	164,548
Jan 7, 2026	37.30	37.90	36.90	37.05	37.05	1.09%	140,148
Jan 6, 2026	36.65	37.25	36.65	36.65	36.65	-	136,486
Jan 5, 2026	37.40	37.75	36.40	36.65	36.65	-2.91%	225,461
Jan 2, 2026	38.20	38.60	37.70	37.75	37.75	0.67%	210,664
Dec 31, 2025	38.40	38.40	37.20	37.50	37.50	-0.53%	123,298
Dec 30, 2025	38.20	38.20	37.10	37.70	37.70	-0.79%	154,049
Dec 29, 2025	36.65	39.15	36.65	38.00	38.00	3.68%	581,393
Dec 26, 2025	37.25	37.50	36.50	36.65	36.65	-1.21%	95,711
Dec 24, 2025	37.00	37.30	36.80	37.10	37.10	0.95%	108,417
Dec 23, 2025	37.10	37.35	36.50	36.75	36.75	-0.14%	86,442
Dec 22, 2025	36.75	37.00	36.60	36.80	36.80	0.55%	58,477
Dec 19, 2025	37.05	37.10	36.50	36.60	36.60	0.14%	53,764
Dec 18, 2025	37.15	37.25	36.55	36.55	36.55	-2.79%	88,567
Dec 17, 2025	37.40	38.45	37.40	37.60	37.60	0.80%	223,844
Dec 16, 2025	37.20	38.00	36.60	37.30	37.30	0.27%	207,593
Dec 15, 2025	36.20	37.60	36.10	37.20	37.20	1.64%	133,288
Dec 12, 2025	36.30	37.00	36.30	36.60	36.60	-0.54%	82,744
Dec 11, 2025	37.90	37.90	36.55	36.80	36.80	0.68%	155,161
Dec 10, 2025	36.30	36.90	36.30	36.55	36.55	1.39%	150,709
Dec 9, 2025	36.95	37.00	36.00	36.05	36.05	-0.69%	85,831
Dec 8, 2025	37.00	37.20	36.05	36.30	36.30	-0.68%	149,468
Dec 5, 2025	36.20	38.20	36.20	36.55	36.55	1.81%	821,186
Dec 4, 2025	35.60	36.60	35.60	35.90	35.90	1.84%	211,644
Dec 3, 2025	34.90	35.60	34.90	35.25	35.25	1.00%	99,378
Dec 2, 2025	35.00	35.00	34.60	34.90	34.90	-	75,374
Dec 1, 2025	35.60	35.60	34.65	34.90	34.90	-0.85%	56,405
Nov 28, 2025	34.80	35.30	34.70	35.20	35.20	1.59%	159,745
Nov 27, 2025	34.80	35.15	34.40	34.65	34.65	0.14%	99,758
Nov 26, 2025	34.10	35.00	34.10	34.60	34.60	1.91%	166,639
Nov 25, 2025	33.75	34.30	33.45	33.95	33.95	2.72%	122,094
Nov 24, 2025	33.65	33.70	33.00	33.05	33.05	0.15%	119,510
Nov 21, 2025	33.30	34.00	33.00	33.00	33.00	-2.08%	143,818
Nov 20, 2025	34.10	34.60	33.65	33.70	33.70	1.05%	128,409
Nov 19, 2025	33.30	33.75	33.30	33.35	33.35	0.30%	93,506
Nov 18, 2025	34.65	34.65	33.25	33.25	33.25	-3.62%	228,169
Nov 17, 2025	36.20	36.20	34.50	34.50	34.50	-2.82%	181,260
Nov 14, 2025	35.15	36.55	35.15	35.50	35.50	-0.42%	199,379
Nov 13, 2025	36.65	36.65	35.30	35.65	35.65	-1.93%	129,624
Nov 12, 2025	35.00	37.00	35.00	36.35	36.35	4.91%	277,786
Nov 11, 2025	34.90	35.15	34.55	34.65	34.65	0.73%	112,756