TPEX:6609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	40.20	41.35	40.20	40.55	40.55	1.12%	291,499
Sep 1, 2026	39.85	40.20	39.65	40.10	40.10	1.26%	143,981
Aug 31, 2026	39.15	39.95	39.15	39.60	39.60	-0.63%	79,752
Aug 28, 2026	40.40	40.40	39.50	39.85	39.85	-0.99%	96,349
Aug 27, 2026	39.75	40.60	39.75	40.25	40.25	1.26%	130,500
Aug 26, 2026	39.10	39.85	39.10	39.75	39.75	0.51%	85,317
Aug 25, 2026	39.00	39.85	38.75	39.55	39.55	0.13%	57,017
Aug 24, 2026	39.10	39.60	39.10	39.50	39.50	1.02%	85,735
Aug 21, 2026	39.35	39.35	38.85	39.10	39.10	-0.51%	80,702
Aug 20, 2026	39.00	39.30	38.55	39.30	39.30	0.77%	107,741
Aug 19, 2026	38.60	39.10	38.50	39.00	39.00	0.26%	90,767
Aug 18, 2026	39.05	39.10	38.50	38.90	38.90	-0.38%	99,501
Aug 17, 2026	38.70	39.50	38.70	39.05	39.05	1.17%	109,315
Aug 14, 2026	39.90	39.90	38.50	38.60	38.60	-2.40%	113,037
Aug 13, 2026	39.60	40.25	39.50	39.55	39.55	-0.13%	130,785
Aug 12, 2026	38.75	40.15	38.75	39.60	39.60	1.67%	208,703
Aug 11, 2026	39.30	39.85	38.95	38.95	38.95	-1.77%	120,183
Aug 10, 2026	38.80	39.65	38.30	39.65	39.65	2.45%	113,374
Aug 7, 2026	38.30	40.15	38.30	38.70	38.70	1.18%	286,327
Aug 6, 2026	38.45	38.45	37.65	38.25	38.25	0.13%	106,830
Aug 5, 2026	37.25	38.20	37.25	38.20	38.20	2.55%	177,361
Aug 4, 2026	36.90	37.60	36.85	37.25	37.25	0.40%	93,318
Aug 3, 2026	36.40	37.25	36.30	37.10	37.10	2.06%	147,459
Jul 31, 2026	35.60	36.90	35.60	36.35	36.35	3.27%	162,272
Jul 30, 2026	35.40	36.00	34.75	35.20	35.20	-0.56%	258,825
Jul 29, 2026	37.25	37.40	35.00	35.40	35.40	-4.71%	523,886
Jul 28, 2026	37.70	38.30	36.60	37.15	37.15	-2.49%	233,398
Jul 27, 2026	38.40	38.90	37.60	38.10	38.10	-0.65%	122,763
Jul 24, 2026	39.35	39.35	38.00	38.35	38.35	-2.91%	200,215
Jul 23, 2026	39.50	39.90	38.90	39.50	39.50	0.77%	127,307
Jul 22, 2026	39.30	39.75	38.95	39.20	39.20	1.16%	204,845
Jul 21, 2026	38.90	39.30	38.30	38.75	38.75	1.44%	206,963
Jul 20, 2026	39.25	39.45	36.90	38.20	38.20	-2.43%	406,580
Jul 17, 2026	42.35	42.35	39.00	39.15	39.15	-7.56%	648,005
Jul 16, 2026	43.80	44.00	42.25	42.35	42.35	-4.94%	412,298
Jul 15, 2026	46.00	46.30	43.80	44.55	44.55	-3.05%	1,398,631
Jul 14, 2026	43.75	46.30	41.30	45.95	45.95	5.03%	3,805,992
Jul 13, 2026	40.75	43.75	40.35	43.75	43.75	9.92%	1,677,658
Jul 9, 2026	39.95	40.45	39.60	39.80	39.80	-0.25%	148,449
Jul 8, 2026	39.80	40.10	38.75	39.90	39.90	1.01%	169,840
Jul 7, 2026	40.75	41.00	39.00	39.50	39.50	-4.13%	430,090
Jul 6, 2026	41.95	42.60	41.20	41.20	41.20	-1.79%	219,547
Jul 3, 2026	42.05	42.55	41.90	41.95	41.95	0.12%	263,132
Jul 2, 2026	39.65	43.00	39.65	41.90	41.90	4.75%	516,797
Jul 1, 2026	39.85	41.45	39.85	40.00	40.00	0.50%	424,741
Jun 30, 2026	39.20	40.00	39.20	39.80	39.80	1.66%	152,591
Jun 29, 2026	39.75	40.75	38.65	39.15	39.15	-0.38%	214,939
Jun 26, 2026	40.15	40.70	39.20	39.30	39.30	-3.32%	326,375
Jun 25, 2026	40.70	41.00	40.25	40.65	40.65	-0.12%	206,044
Jun 24, 2026	41.35	41.65	40.35	40.70	40.70	-1.81%	322,254