TPEX:6609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.30	35.70	33.80	34.65	34.65	-5.59%	239,406
Mar 6, 2026	35.95	36.80	35.90	36.70	36.70	1.52%	92,550
Mar 5, 2026	36.65	37.10	36.00	36.15	36.15	0.56%	175,416
Mar 4, 2026	37.20	37.20	35.30	35.95	35.95	-4.39%	221,796
Mar 3, 2026	38.90	39.20	37.60	37.60	37.60	-3.34%	310,178
Mar 2, 2026	38.20	39.80	38.20	38.90	38.90	-1.64%	283,525
Feb 26, 2026	39.60	40.00	39.30	39.55	39.55	1.41%	169,172
Feb 25, 2026	40.20	40.95	38.85	39.00	39.00	-2.62%	370,916
Feb 24, 2026	40.95	41.40	40.00	40.05	40.05	-1.84%	244,462
Feb 23, 2026	39.30	40.90	38.95	40.80	40.80	3.95%	249,048
Feb 11, 2026	39.05	39.45	39.05	39.25	39.25	-0.13%	90,480
Feb 10, 2026	39.45	39.45	38.80	39.30	39.30	0.64%	95,587
Feb 9, 2026	39.45	40.30	38.90	39.05	39.05	-0.64%	188,445
Feb 6, 2026	40.35	40.35	38.85	39.30	39.30	-3.44%	247,303
Feb 5, 2026	40.50	41.85	40.50	40.70	40.70	-0.37%	162,476
Feb 4, 2026	40.00	41.50	39.70	40.85	40.85	1.74%	186,672
Feb 3, 2026	41.30	41.40	40.15	40.15	40.15	0.63%	242,338
Feb 2, 2026	40.60	41.40	39.80	39.90	39.90	-5.34%	370,456
Jan 30, 2026	43.55	43.55	41.55	42.15	42.15	-3.66%	453,510
Jan 29, 2026	47.00	47.70	43.70	43.75	43.75	-4.68%	1,043,932
Jan 28, 2026	45.45	45.95	44.85	45.90	45.90	1.10%	729,539
Jan 27, 2026	48.05	48.20	45.15	45.40	45.40	-5.52%	1,937,193
Jan 26, 2026	43.80	48.05	43.75	48.05	48.05	9.95%	2,345,311
Jan 23, 2026	42.25	44.60	42.25	43.70	43.70	3.92%	1,092,727
Jan 22, 2026	43.50	43.60	42.05	42.05	42.05	-2.21%	696,226
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