TPEX:6609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	40.25	40.25	39.60	39.80	39.80	-0.13%	33,156
Sep 23, 2026	39.90	40.05	39.75	39.85	39.85	0.13%	69,475
Sep 22, 2026	40.40	40.40	39.70	39.80	39.80	-0.50%	73,722
Sep 21, 2026	39.10	40.00	39.05	40.00	40.00	2.30%	103,544
Sep 18, 2026	39.10	39.20	38.85	39.10	39.10	0.26%	59,735
Sep 17, 2026	38.75	39.05	38.70	39.00	39.00	0.39%	155,772
Sep 16, 2026	38.80	39.50	38.40	38.85	38.85	-	151,766
Sep 15, 2026	38.80	39.00	38.70	38.85	38.85	0.13%	108,394
Sep 14, 2026	39.10	39.40	38.50	38.80	38.80	-0.77%	56,510
Sep 11, 2026	39.60	39.60	39.05	39.10	39.10	-0.38%	67,841
Sep 10, 2026	39.70	39.90	39.25	39.25	39.25	-1.13%	60,861
Sep 9, 2026	39.40	39.95	39.25	39.70	39.70	0.76%	145,229
Sep 8, 2026	39.35	39.60	39.15	39.40	39.40	-0.51%	76,799
Sep 7, 2026	39.90	39.90	39.30	39.60	39.60	-0.75%	84,662
Sep 4, 2026	40.35	40.35	39.25	39.90	39.90	-0.99%	107,773
Sep 3, 2026	40.65	41.00	39.90	40.30	40.30	-0.62%	164,057
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