TPEX:8066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.05	20.10	19.95	20.10	20.10	0.25%	53,158
Feb 10, 2026	20.20	20.20	20.00	20.05	20.05	0.50%	33,455
Feb 9, 2026	20.00	20.05	19.90	19.95	19.95	-0.25%	45,536
Feb 6, 2026	19.95	20.00	19.90	20.00	20.00	-0.25%	24,215
Feb 5, 2026	20.65	20.65	20.05	20.05	20.05	-1.47%	18,092
Feb 4, 2026	19.80	20.35	19.75	20.35	20.35	-0.49%	17,101
Feb 3, 2026	20.00	20.60	20.00	20.45	20.38	1.24%	9,599
Feb 2, 2026	20.10	20.20	20.10	20.20	20.13	-1.46%	9,907
Jan 30, 2026	20.90	20.90	20.10	20.50	20.43	-	27,414
Jan 29, 2026	20.70	20.70	20.50	20.50	20.43	-2.38%	15,160
Jan 28, 2026	20.65	21.00	20.55	21.00	20.93	1.69%	39,012
Jan 27, 2026	20.70	20.70	20.55	20.65	20.58	-0.24%	9,418
Jan 26, 2026	20.60	20.80	20.55	20.70	20.63	-0.72%	14,439
Jan 23, 2026	20.75	20.85	20.60	20.85	20.78	0.24%	16,621
Jan 22, 2026	21.00	21.00	20.75	20.80	20.73	-	18,055
Jan 21, 2026	20.90	21.00	20.80	20.80	20.73	-0.24%	31,858
Jan 20, 2026	20.70	20.85	20.60	20.85	20.78	-0.24%	22,705
Jan 19, 2026	20.80	20.95	20.70	20.90	20.83	0.48%	21,557
Jan 16, 2026	20.20	20.80	20.20	20.80	20.73	3.48%	76,399
Jan 15, 2026	19.80	20.10	19.75	20.10	20.03	1.26%	83,757
Jan 14, 2026	19.75	19.95	19.75	19.85	19.78	0.51%	27,085
Jan 13, 2026	19.70	19.95	19.70	19.75	19.68	0.25%	27,595
Jan 12, 2026	19.60	19.70	19.60	19.70	19.63	-0.51%	13,348
Jan 9, 2026	19.80	19.80	19.80	19.80	19.73	0.25%	3,125
Jan 8, 2026	19.80	19.90	19.75	19.75	19.68	-0.25%	73,535
Jan 7, 2026	19.80	19.80	19.75	19.80	19.73	-	19,085
Jan 6, 2026	19.80	19.85	19.80	19.80	19.73	-	29,945
Jan 5, 2026	19.80	19.85	19.80	19.80	19.73	-0.25%	18,430
Jan 2, 2026	19.85	20.20	19.85	19.85	19.78	0.25%	26,450
Dec 31, 2025	19.75	20.00	19.75	19.80	19.73	-	35,641
Dec 30, 2025	19.80	19.80	19.80	19.80	19.73	-1.00%	2,932
Dec 29, 2025	19.75	20.05	19.75	20.00	19.93	0.50%	20,219
Dec 26, 2025	19.90	19.90	19.80	19.90	19.83	0.76%	14,702
Dec 24, 2025	19.70	19.80	19.70	19.75	19.68	-1.00%	21,870
Dec 23, 2025	19.90	20.00	19.90	19.95	19.88	0.50%	8,749
Dec 22, 2025	19.85	19.95	19.75	19.85	19.78	-	12,091
Dec 19, 2025	19.85	19.90	19.85	19.85	19.78	-0.25%	10,700
Dec 18, 2025	20.05	20.05	19.85	19.90	19.83	0.51%	10,509
Dec 17, 2025	19.65	19.80	19.65	19.80	19.73	0.51%	22,862
Dec 16, 2025	19.70	19.70	19.65	19.70	19.63	-0.51%	42,189
Dec 15, 2025	19.80	19.85	19.75	19.80	19.73	-0.25%	25,843
Dec 12, 2025	19.80	19.85	19.80	19.85	19.78	-0.25%	16,698
Dec 11, 2025	19.95	19.95	19.85	19.90	19.83	-0.25%	27,217
Dec 10, 2025	19.95	19.95	19.95	19.95	19.88	-	23,353
Dec 9, 2025	20.00	20.00	19.95	19.95	19.88	-0.25%	15,076
Dec 8, 2025	19.85	20.00	19.85	20.00	19.93	0.25%	15,793
Dec 5, 2025	19.80	19.95	19.80	19.95	19.88	0.50%	14,109
Dec 4, 2025	19.90	19.90	19.85	19.85	19.78	0.76%	7,565
Dec 3, 2025	19.70	19.80	19.60	19.70	19.63	-0.25%	28,288
Dec 2, 2025	19.65	19.80	19.65	19.75	19.68	0.51%	18,035