TPEX:8415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	33.90	33.95	33.75	33.75	33.75	-0.30%	154,636
Oct 8, 2025	33.80	33.85	33.70	33.85	33.85	0.30%	250,418
Oct 7, 2025	33.75	33.75	33.50	33.75	33.75	-	184,269
Oct 3, 2025	33.85	33.85	33.60	33.75	33.75	0.30%	317,010
Oct 2, 2025	33.80	33.85	33.55	33.65	33.65	0.15%	232,123
Oct 1, 2025	33.75	33.75	33.35	33.60	33.60	0.15%	390,680
Sep 30, 2025	33.80	33.80	33.55	33.55	33.55	-0.15%	78,441
Sep 29, 2025	33.60	33.60	33.60	33.60	33.60	-	-
Sep 26, 2025	33.75	33.75	33.45	33.60	33.60	-	278,146
Sep 25, 2025	33.65	33.90	33.60	33.60	33.60	0.30%	266,511
Sep 24, 2025	33.65	33.70	33.50	33.50	33.50	-0.15%	102,658
Sep 23, 2025	33.80	33.80	33.55	33.55	33.55	-0.15%	160,199
Sep 22, 2025	33.65	33.70	33.55	33.60	33.60	-0.30%	113,399
Sep 19, 2025	33.70	33.70	33.45	33.70	33.70	0.60%	137,351
Sep 18, 2025	33.70	33.75	33.45	33.50	33.50	-0.30%	320,359
Sep 17, 2025	33.70	33.70	33.40	33.60	33.60	0.15%	204,173
Sep 16, 2025	33.70	33.70	33.35	33.55	33.55	-0.30%	367,491
Sep 15, 2025	33.65	33.90	33.35	33.65	33.65	-	309,536
Sep 12, 2025	33.80	34.10	33.65	33.65	33.65	-0.44%	177,855
Sep 11, 2025	34.05	34.25	33.55	33.80	33.80	-0.44%	572,803
Sep 10, 2025	34.00	35.35	33.80	33.95	33.95	-0.44%	1,596,565
Sep 9, 2025	33.90	34.10	33.75	34.10	34.10	0.89%	211,431
Sep 8, 2025	33.70	33.95	33.70	33.80	33.80	-	198,074
Sep 5, 2025	33.95	33.95	33.20	33.80	33.80	-0.15%	1,829,371
Sep 4, 2025	34.10	34.10	33.65	33.85	33.85	0.45%	269,390
Sep 3, 2025	33.65	34.00	33.65	33.70	33.70	-0.30%	118,397
Sep 2, 2025	33.90	33.90	33.50	33.80	33.80	0.30%	210,958
Sep 1, 2025	34.30	34.55	33.70	33.70	33.70	-1.75%	206,495
Aug 29, 2025	34.40	34.45	34.20	34.30	34.30	-0.15%	175,573
Aug 28, 2025	34.65	34.75	34.20	34.35	34.35	-0.87%	330,947
Aug 27, 2025	34.70	34.95	34.60	34.65	34.65	-0.14%	113,467
Aug 26, 2025	34.90	35.10	34.70	34.70	34.70	-0.43%	388,889
Aug 25, 2025	35.00	35.25	34.80	34.85	34.85	-0.14%	236,899
Aug 22, 2025	35.45	35.45	34.90	34.90	34.90	-1.13%	136,723
Aug 21, 2025	35.35	35.70	35.25	35.30	35.30	-0.14%	148,510
Aug 20, 2025	35.80	35.80	35.15	35.35	35.35	-1.12%	183,902
Aug 19, 2025	35.95	35.95	35.40	35.75	35.75	-0.14%	205,058
Aug 18, 2025	35.40	35.95	35.40	35.80	35.80	2.29%	926,083
Aug 15, 2025	35.30	35.30	34.75	35.00	35.00	0.14%	257,695
Aug 14, 2025	34.50	35.25	34.50	34.95	34.95	1.01%	262,594
Aug 13, 2025	35.70	35.70	34.55	34.60	34.60	-2.26%	783,274
Aug 12, 2025	35.60	35.80	35.15	35.40	35.40	-0.28%	252,150
Aug 11, 2025	35.85	36.15	35.35	35.50	35.50	0.28%	676,156
Aug 8, 2025	34.70	35.85	34.70	35.40	35.40	2.31%	1,155,205
Aug 7, 2025	34.90	35.00	34.50	34.60	34.60	-0.43%	418,837
Aug 6, 2025	34.55	34.90	34.55	34.75	34.75	0.29%	166,811
Aug 5, 2025	34.90	35.10	34.65	34.65	34.65	-0.72%	394,494
Aug 4, 2025	34.65	34.95	34.40	34.90	34.90	0.58%	316,945
Aug 1, 2025	34.90	35.35	34.60	34.70	34.70	-0.57%	733,473
Jul 31, 2025	36.50	36.50	34.85	34.90	34.90	-3.72%	736,146