TPEX:6650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.00	28.00	26.60	27.20	27.20	-2.86%	17,612
Jun 2, 2026	27.85	29.30	27.85	28.00	28.00	-4.92%	9,562
May 29, 2026	28.30	29.55	28.00	29.45	29.45	4.25%	18,202
May 28, 2026	28.10	28.30	28.10	28.25	28.25	-4.40%	6,141
May 27, 2026	29.55	29.55	29.55	29.55	29.55	-	1
May 26, 2026	28.95	29.55	28.95	29.55	29.55	-1.50%	2,085
May 25, 2026	28.15	30.00	27.75	30.00	30.00	2.56%	42,785
May 22, 2026	29.50	29.60	29.25	29.25	29.25	-3.94%	8,162
May 21, 2026	29.00	30.45	29.00	30.45	30.45	1.50%	14,321
May 20, 2026	29.00	30.00	29.00	30.00	30.00	-1.48%	10,000
May 19, 2026	29.95	30.45	29.00	30.45	30.45	1.50%	12,100
May 18, 2026	29.40	30.00	29.30	30.00	30.00	-	11,237
May 15, 2026	29.95	30.00	29.90	30.00	30.00	-4.61%	11,217
May 14, 2026	29.95	31.45	29.95	31.45	31.45	-0.94%	7,210
May 13, 2026	31.35	32.20	31.35	31.75	31.75	-3.79%	2,110
May 12, 2026	31.80	33.00	31.20	33.00	33.00	3.13%	14,226
May 11, 2026	32.00	32.40	30.40	32.00	32.00	-	38,406
May 8, 2026	31.85	32.00	31.85	32.00	32.00	-2.44%	5,124
May 7, 2026	32.80	32.80	31.20	32.80	32.80	-4.09%	17,431
May 5, 2026	34.20	36.00	34.00	34.20	34.20	-	15,188
May 4, 2026	34.20	34.45	34.20	34.20	34.20	-5.00%	13,000
Apr 30, 2026	34.35	36.00	34.35	36.00	36.00	-0.28%	6,600
Apr 28, 2026	37.50	37.50	35.80	36.10	36.10	0.70%	4,003
Apr 27, 2026	35.65	37.45	35.60	35.85	35.85	-3.50%	14,110
Apr 24, 2026	34.30	37.15	34.30	37.15	37.15	8.47%	18,642
Apr 23, 2026	34.30	36.10	34.00	34.25	34.25	-4.33%	18,494
Apr 22, 2026	33.10	35.80	33.10	35.80	35.80	8.16%	26,235
Apr 21, 2026	31.60	34.70	31.50	33.10	33.10	5.25%	27,813
Apr 20, 2026	30.10	31.45	29.90	31.45	31.45	4.83%	7,935
Apr 17, 2026	28.90	30.05	28.90	30.00	30.00	-0.17%	7,000
Apr 16, 2026	29.50	30.90	29.40	30.05	30.05	3.62%	25,300
Apr 15, 2026	29.20	29.25	29.00	29.00	29.00	-0.68%	5,601
Apr 14, 2026	28.70	29.20	27.80	29.20	29.20	1.74%	24,200
Apr 13, 2026	28.55	28.75	27.50	28.70	28.70	-4.01%	13,853
Apr 10, 2026	28.50	29.90	28.50	29.90	29.90	1.01%	5,028
Apr 1, 2026	29.00	29.60	29.00	29.60	29.60	-0.67%	3,100
Mar 31, 2026	29.80	29.80	28.50	29.80	29.80	1.02%	3,002
Mar 30, 2026	31.05	31.05	29.50	29.50	29.50	-3.28%	7,000
Mar 27, 2026	30.70	32.10	30.00	30.50	30.50	-0.33%	19,153
Mar 26, 2026	29.45	30.60	29.20	30.60	30.60	7.18%	22,301
Mar 25, 2026	28.55	28.55	27.50	28.55	28.55	0.18%	6,150
Mar 24, 2026	27.15	28.50	27.15	28.50	28.50	4.59%	3,100
Mar 23, 2026	27.15	27.25	27.15	27.25	27.25	0.37%	12,000
Mar 20, 2026	26.50	27.15	26.50	27.15	27.15	-2.51%	18,100
Mar 19, 2026	27.85	27.85	27.85	27.85	27.85	1.46%	2,000
Mar 17, 2026	27.30	27.45	26.50	27.45	27.45	1.10%	2,351
Mar 16, 2026	27.25	27.25	27.15	27.15	27.15	-	2,000
Mar 13, 2026	25.85	27.20	25.85	27.15	27.15	0.56%	2,536
Mar 12, 2026	26.05	27.00	26.05	27.00	27.00	-1.28%	1,054
Mar 11, 2026	26.60	27.80	26.40	27.35	27.35	-1.62%	21,588