TPEX:8066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.00	16.00	15.55	15.60	15.60	-1.89%	31,606
May 28, 2026	15.50	16.00	15.30	15.90	15.90	1.92%	151,457
May 27, 2026	16.20	16.20	15.55	15.60	15.60	-3.41%	79,812
May 26, 2026	16.30	16.30	15.95	16.15	16.15	-2.12%	84,671
May 25, 2026	16.50	16.50	16.40	16.50	16.50	-1.79%	30,013
May 22, 2026	17.25	17.25	16.00	16.80	16.80	-3.17%	66,810
May 21, 2026	16.45	18.00	16.45	17.35	17.35	5.79%	156,166
May 20, 2026	16.00	16.60	16.00	16.40	16.40	2.18%	106,830
May 19, 2026	15.80	16.30	15.70	16.05	16.05	0.63%	67,758
May 18, 2026	16.20	16.20	15.50	15.95	15.95	-0.62%	43,432
May 15, 2026	16.35	16.40	16.00	16.05	16.05	-2.43%	90,284
May 14, 2026	17.00	17.00	16.45	16.45	16.45	-2.66%	56,076
May 13, 2026	17.20	17.20	16.85	16.90	16.90	-1.17%	33,611
May 12, 2026	16.80	17.10	16.50	17.10	17.10	1.48%	129,545
May 11, 2026	17.00	17.00	16.50	16.85	16.85	0.30%	112,758
May 8, 2026	17.10	17.10	16.80	16.80	16.80	-1.75%	90,532
May 7, 2026	17.00	17.10	16.80	17.10	17.10	0.59%	174,031
May 6, 2026	17.45	17.45	17.00	17.00	17.00	-2.58%	126,893
May 5, 2026	17.70	17.70	17.45	17.45	17.45	-1.13%	86,507
May 4, 2026	17.80	17.80	17.60	17.65	17.65	-1.12%	141,740
Apr 30, 2026	17.95	17.95	17.85	17.85	17.85	-0.56%	18,006
Apr 29, 2026	17.95	18.00	17.95	17.95	17.95	-	18,742
Apr 28, 2026	18.05	18.05	17.90	17.95	17.95	-0.55%	19,552
Apr 27, 2026	18.00	18.10	18.00	18.05	18.05	-0.28%	28,086
Apr 24, 2026	18.15	18.15	18.10	18.10	18.10	-0.55%	17,913
Apr 23, 2026	18.30	18.30	18.15	18.20	18.20	-0.55%	28,633
Apr 22, 2026	18.30	18.30	18.25	18.30	18.30	-0.54%	28,268
Apr 21, 2026	18.40	18.75	18.30	18.40	18.40	-	42,524
Apr 20, 2026	18.75	18.90	18.40	18.40	18.40	-	60,238
Apr 17, 2026	18.25	18.40	18.25	18.40	18.40	0.82%	167,269
Apr 16, 2026	18.00	18.30	17.95	18.25	18.25	1.39%	232,442
Apr 15, 2026	18.10	18.15	17.95	18.00	18.00	-0.55%	190,546
Apr 14, 2026	18.30	18.85	18.10	18.10	18.10	-1.09%	42,589
Apr 13, 2026	18.35	18.35	18.25	18.30	18.30	-0.81%	40,845
Apr 10, 2026	18.30	18.75	18.15	18.45	18.45	0.54%	135,213
Apr 9, 2026	18.40	18.40	18.30	18.35	18.35	-0.54%	32,248
Apr 8, 2026	18.50	18.50	18.40	18.45	18.45	-0.27%	24,091
Apr 7, 2026	18.45	18.50	18.40	18.50	18.50	-0.54%	32,567
Apr 2, 2026	18.65	18.65	18.50	18.60	18.60	-0.27%	19,049
Apr 1, 2026	18.80	18.80	18.50	18.65	18.65	-0.80%	28,997
Mar 31, 2026	18.80	18.80	18.60	18.80	18.80	1.08%	427,486
Mar 30, 2026	18.95	18.95	18.50	18.60	18.60	-1.85%	139,184
Mar 27, 2026	18.90	18.95	18.80	18.95	18.95	-0.26%	19,728
Mar 26, 2026	19.00	19.05	19.00	19.00	19.00	-0.52%	14,088
Mar 25, 2026	19.05	19.10	19.05	19.10	19.10	0.26%	16,457
Mar 24, 2026	19.10	19.15	19.05	19.05	19.05	-0.26%	36,214
Mar 23, 2026	18.70	19.15	18.60	19.10	19.10	0.26%	64,897
Mar 20, 2026	19.00	19.15	19.00	19.05	19.05	-0.52%	63,382
Mar 19, 2026	19.05	19.25	19.05	19.15	19.15	-0.52%	41,909
Mar 18, 2026	19.35	19.35	19.25	19.25	19.25	-0.52%	41,778