TPEX:8111 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	70.70	71.40	68.50	70.70	70.70	-	15,628,607
Dec 4, 2025	77.10	81.70	70.20	70.70	70.70	-5.61%	82,794,766
Dec 3, 2025	68.30	74.90	68.30	74.90	74.90	9.99%	23,601,050
Dec 2, 2025	68.70	69.40	67.20	68.10	68.10	0.44%	7,647,994
Dec 1, 2025	68.60	69.40	66.90	67.80	67.80	-1.74%	8,417,095
Nov 28, 2025	70.20	72.30	68.60	69.00	69.00	-1.57%	16,186,901
Nov 27, 2025	70.00	72.60	68.50	70.10	70.10	3.09%	26,273,103
Nov 26, 2025	66.20	69.50	65.60	68.00	68.00	4.13%	19,539,682
Nov 25, 2025	63.50	66.40	63.40	65.30	65.30	6.01%	12,060,976
Nov 24, 2025	59.50	62.10	58.90	61.60	61.60	4.76%	6,014,686
Nov 21, 2025	61.10	62.60	58.00	58.80	58.80	-6.22%	7,913,527
Nov 20, 2025	63.90	65.70	61.90	62.70	62.70	1.29%	8,851,490
Nov 19, 2025	63.50	64.60	61.50	61.90	61.90	-2.37%	7,501,613
Nov 18, 2025	67.00	67.50	63.00	63.40	63.40	-7.58%	20,539,840
Nov 17, 2025	70.70	74.00	68.00	68.60	68.60	0.15%	33,733,260
Nov 14, 2025	68.30	71.50	66.70	68.50	68.50	-1.44%	23,240,020
Nov 13, 2025	65.80	69.50	64.50	69.50	69.50	5.62%	15,562,870
Nov 12, 2025	65.40	67.00	63.50	65.80	65.80	0.61%	10,771,240
Nov 11, 2025	63.00	66.00	62.60	65.40	65.40	4.98%	10,481,310
Nov 10, 2025	66.50	66.70	61.30	62.30	62.30	-6.32%	12,958,240
Nov 7, 2025	67.30	68.90	63.20	66.50	66.50	-1.63%	20,433,130
Nov 6, 2025	66.20	71.00	65.70	67.60	67.60	2.74%	53,812,800
Nov 5, 2025	57.90	65.80	57.30	65.80	65.80	9.85%	16,946,930
Nov 4, 2025	58.20	60.50	57.90	59.90	59.90	2.74%	9,150,329
Nov 3, 2025	63.00	65.00	57.30	58.30	58.30	-5.20%	22,018,300
Oct 31, 2025	57.00	62.70	57.00	61.50	61.50	7.89%	21,473,230
Oct 30, 2025	55.40	58.80	53.60	57.00	57.00	2.70%	9,974,203
Oct 29, 2025	54.50	55.60	54.20	55.50	55.50	2.78%	3,085,960
Oct 28, 2025	54.80	55.70	54.00	54.00	54.00	-1.10%	3,122,313
Oct 27, 2025	54.10	54.70	53.10	54.60	54.60	2.44%	1,948,085
Oct 23, 2025	54.00	54.30	53.10	53.30	53.30	-2.02%	1,443,857
Oct 22, 2025	55.20	55.80	54.20	54.40	54.40	-1.27%	2,065,112
Oct 21, 2025	56.00	56.40	54.60	55.10	55.10	-	2,468,423
Oct 20, 2025	54.00	57.00	54.00	55.10	55.10	2.04%	6,560,901
Oct 17, 2025	53.50	54.00	52.90	54.00	54.00	0.93%	954,860
Oct 16, 2025	52.30	54.50	52.30	53.50	53.50	2.29%	2,268,402
Oct 15, 2025	53.90	53.90	51.80	52.30	52.30	-1.51%	2,273,979
Oct 14, 2025	54.00	55.40	52.50	53.10	53.10	-0.19%	2,895,637
Oct 13, 2025	51.10	53.40	50.70	53.20	53.20	-0.75%	2,234,823
Oct 9, 2025	55.20	55.80	53.60	53.60	53.60	-2.90%	2,485,881
Oct 8, 2025	53.60	55.30	52.50	55.20	55.20	2.99%	2,720,159
Oct 7, 2025	53.80	54.40	53.40	53.60	53.60	-0.19%	1,838,965
Oct 3, 2025	54.50	54.90	53.60	53.70	53.70	-1.47%	1,882,214
Oct 2, 2025	56.00	56.70	54.50	54.50	54.50	-1.09%	4,090,097
Oct 1, 2025	56.10	57.30	55.00	55.10	55.10	-0.90%	5,616,084
Sep 30, 2025	53.50	55.80	53.50	55.60	55.60	3.35%	4,782,206
Sep 26, 2025	52.60	54.00	51.40	53.80	53.80	1.89%	2,973,334
Sep 25, 2025	54.10	54.70	52.80	52.80	52.80	-2.76%	2,963,434
Sep 24, 2025	55.70	55.70	53.20	54.30	54.30	-1.81%	4,385,760
Sep 23, 2025	55.40	56.30	54.30	55.30	55.30	1.10%	6,976,438