TPEX:6609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	45.85	47.20	44.60	45.90	45.90	0.66%	668,175
Jun 4, 2026	46.80	47.05	45.25	45.60	45.60	-2.56%	751,974
Jun 3, 2026	47.25	48.95	46.55	46.80	46.80	-0.85%	899,210
Jun 2, 2026	48.05	48.05	45.80	47.20	47.20	-1.36%	1,064,052
Jun 1, 2026	46.35	49.80	45.35	47.85	47.85	4.13%	1,817,624
May 29, 2026	45.15	48.90	44.50	45.95	45.95	2.45%	1,734,131
May 28, 2026	46.85	47.65	44.15	44.85	44.85	-3.34%	966,910
May 27, 2026	47.80	47.80	44.85	46.40	46.40	-3.03%	1,315,528
May 26, 2026	50.00	50.00	46.25	47.85	47.85	-3.14%	1,958,437
May 25, 2026	46.75	49.45	46.60	49.40	49.40	6.58%	4,658,895
May 22, 2026	42.85	46.35	42.50	46.35	46.35	9.96%	3,579,530
May 21, 2026	42.00	42.40	41.80	42.15	42.15	2.18%	314,826
May 20, 2026	41.80	42.20	40.80	41.25	41.25	-2.25%	280,861
May 19, 2026	43.10	43.25	41.35	42.20	42.20	-0.82%	584,127
May 18, 2026	41.10	43.00	39.70	42.55	42.55	3.53%	627,299
May 15, 2026	40.80	42.60	40.80	41.10	41.10	1.48%	514,198
May 14, 2026	40.60	41.25	40.20	40.50	40.50	-	241,863
May 13, 2026	41.60	41.60	40.10	40.50	40.50	-2.76%	461,320
May 12, 2026	43.65	43.95	40.75	41.65	41.65	-3.81%	721,047
May 11, 2026	43.70	44.70	42.50	43.30	43.30	1.64%	734,859
May 8, 2026	43.60	45.45	42.50	42.60	42.60	-2.29%	1,144,343
May 7, 2026	44.00	45.80	43.05	43.60	43.60	-0.91%	1,638,122
May 6, 2026	41.25	44.50	40.45	44.00	44.00	5.90%	2,280,384
May 5, 2026	40.85	42.80	40.50	41.55	41.55	1.71%	1,012,672
May 4, 2026	39.50	41.70	39.40	40.85	40.85	3.68%	960,624
Apr 30, 2026	39.00	41.20	38.65	39.40	39.40	1.68%	1,169,419
Apr 29, 2026	36.50	40.15	36.50	38.75	38.75	6.16%	1,372,015
Apr 28, 2026	36.75	36.90	35.95	36.50	36.50	0.14%	166,959
Apr 27, 2026	37.10	37.25	35.00	36.45	36.45	-1.49%	304,832
Apr 24, 2026	38.60	38.60	36.60	37.00	37.00	-2.12%	336,931
Apr 23, 2026	39.50	40.55	36.95	37.80	37.80	-2.07%	803,609
Apr 22, 2026	38.65	38.85	38.00	38.60	38.60	-0.13%	287,469
Apr 21, 2026	38.70	38.80	37.80	38.65	38.65	1.31%	300,749
Apr 20, 2026	39.10	39.20	38.00	38.15	38.15	-1.68%	311,960
Apr 17, 2026	39.00	39.20	38.50	38.80	38.80	-0.51%	220,807
Apr 16, 2026	39.80	40.10	39.00	39.00	39.00	-0.51%	210,061
Apr 15, 2026	40.20	40.20	39.05	39.20	39.20	-0.76%	279,001
Apr 14, 2026	38.00	40.80	37.55	39.50	39.50	4.36%	595,810
Apr 13, 2026	38.35	38.60	37.70	37.85	37.85	-0.39%	168,958
Apr 10, 2026	38.60	39.00	37.75	38.00	38.00	0.40%	226,778
Apr 9, 2026	38.05	38.25	37.05	37.85	37.85	-0.39%	260,558
Apr 8, 2026	37.50	38.55	37.25	38.00	38.00	2.29%	360,812
Apr 7, 2026	38.85	39.15	37.15	37.15	37.15	-3.00%	273,307
Apr 2, 2026	40.15	40.75	38.20	38.30	38.30	-4.13%	366,996
Apr 1, 2026	40.95	41.30	39.30	39.95	39.95	1.52%	728,134
Mar 31, 2026	42.75	44.85	39.35	39.35	39.35	-7.41%	1,644,663
Mar 30, 2026	43.25	45.30	40.50	42.50	42.50	1.92%	4,125,823
Mar 27, 2026	41.70	41.70	41.70	41.70	41.70	9.88%	701,256
Mar 26, 2026	37.95	37.95	37.95	37.95	37.95	10.00%	366,306
Mar 25, 2026	33.70	34.55	33.60	34.50	34.50	2.37%	283,962