TPEX:6682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.45	32.80	31.05	31.75	31.75	-2.16%	914,959
Dec 4, 2025	30.50	33.95	29.55	32.45	32.45	6.22%	1,115,922
Dec 3, 2025	32.50	33.00	30.05	30.55	30.55	-5.86%	1,135,342
Dec 2, 2025	28.50	33.45	27.60	32.45	32.45	14.87%	2,462,275
Dec 1, 2025	29.10	29.50	27.55	28.25	28.25	-2.92%	792,448
Nov 28, 2025	29.90	30.00	28.75	29.10	29.10	-3.00%	958,799
Nov 27, 2025	31.55	32.60	28.80	30.00	30.00	-6.98%	2,559,939
Nov 26, 2025	27.00	32.50	26.85	32.25	32.25	16.22%	2,091,173
Nov 25, 2025	27.05	28.65	26.85	27.75	27.75	2.59%	749,748
Nov 24, 2025	27.50	28.45	26.55	27.05	27.05	-	425,377
Nov 21, 2025	27.85	28.95	25.95	27.05	27.05	-6.56%	767,905
Nov 20, 2025	28.00	30.45	27.00	28.95	28.95	8.63%	842,008
Nov 19, 2025	29.20	29.60	26.60	26.65	26.65	-7.63%	1,647,607
Nov 18, 2025	30.20	30.25	28.85	28.85	28.85	-7.68%	619,692
Nov 17, 2025	31.90	33.45	28.05	31.25	31.25	-2.04%	1,587,196
Nov 14, 2025	31.40	32.95	30.25	31.90	31.90	1.59%	680,042
Nov 13, 2025	33.65	33.65	31.05	31.40	31.40	-6.27%	1,235,429
Nov 12, 2025	33.30	34.45	32.85	33.50	33.50	0.30%	673,995
Nov 11, 2025	36.10	37.00	31.05	33.40	33.40	-10.34%	1,791,989
Nov 10, 2025	37.10	38.00	36.15	37.25	37.25	-0.27%	463,411
Nov 7, 2025	36.00	39.20	34.15	37.35	37.35	0.67%	1,079,119
Nov 6, 2025	37.60	40.20	36.05	37.10	37.10	-3.01%	1,865,031
Nov 5, 2025	30.45	38.80	28.00	38.25	38.25	25.41%	3,800,344
Nov 4, 2025	32.60	33.30	30.00	30.50	30.50	-9.90%	2,821,431
Nov 3, 2025	36.75	37.45	32.35	33.85	33.85	-7.89%	3,432,354
Oct 31, 2025	39.60	39.75	36.10	36.75	36.75	-7.20%	3,065,237
Oct 30, 2025	40.30	41.45	39.25	39.60	39.60	-3.65%	1,732,370
Oct 29, 2025	41.75	44.00	40.35	41.10	41.10	-1.56%	1,145,921
Oct 28, 2025	40.95	42.95	39.85	41.75	41.75	1.95%	1,281,128
Oct 27, 2025	41.00	42.55	39.55	40.95	40.95	0.61%	1,321,098
Oct 23, 2025	41.15	42.00	40.00	40.70	40.70	-1.09%	475,555
Oct 22, 2025	42.00	43.00	40.35	41.15	41.15	-3.74%	890,161
Oct 21, 2025	40.15	44.95	39.05	42.75	42.75	6.48%	2,314,102
Oct 20, 2025	41.00	41.50	39.55	40.15	40.15	-1.23%	2,223,462
Oct 17, 2025	42.95	43.00	40.55	40.65	40.65	-4.01%	1,608,531
Oct 16, 2025	43.55	45.00	42.35	42.35	42.35	-2.76%	1,484,115
Oct 15, 2025	43.10	46.00	42.25	43.55	43.55	1.16%	1,653,198
Oct 14, 2025	50.30	54.00	42.05	43.05	43.05	-11.24%	5,204,681
Oct 13, 2025	49.00	50.40	44.65	48.50	48.50	-3.77%	1,812,780
Oct 9, 2025	48.30	52.00	48.00	50.40	50.40	5.00%	2,401,927
Oct 8, 2025	49.70	50.40	45.00	48.00	48.00	-3.71%	2,299,884
Oct 7, 2025	43.00	51.10	42.95	49.85	49.85	17.29%	4,466,516
Oct 3, 2025	42.00	42.95	40.00	42.50	42.50	1.31%	1,797,780
Oct 2, 2025	43.00	43.35	40.55	41.95	41.95	-2.44%	2,170,044
Oct 1, 2025	41.00	45.95	39.05	43.00	43.00	7.23%	3,454,474
Sep 30, 2025	42.85	45.70	39.55	40.10	40.10	-5.98%	4,378,753
Sep 26, 2025	47.00	47.30	40.65	42.65	42.65	-9.26%	6,532,239
Sep 25, 2025	55.00	56.80	45.05	47.00	47.00	-15.77%	8,055,377
Sep 24, 2025	59.80	61.40	54.60	55.80	55.80	-5.74%	2,249,455
Sep 23, 2025	54.20	61.20	53.50	59.20	59.20	10.45%	3,874,242