TPEX:8905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	40.20	40.50	40.05	40.05	40.05	-0.12%	58,786
Mar 25, 2026	40.00	40.30	40.00	40.10	40.10	0.25%	55,761
Mar 24, 2026	40.00	40.65	38.40	40.00	40.00	-	24,162
Mar 23, 2026	39.85	40.10	39.85	40.00	40.00	0.38%	63,532
Mar 20, 2026	39.50	40.00	39.00	39.85	39.85	-0.37%	48,036
Mar 19, 2026	40.00	40.00	39.95	40.00	40.00	-	46,472
Mar 18, 2026	39.50	40.05	39.50	40.00	40.00	-	61,248
Mar 17, 2026	39.15	40.05	39.15	40.00	40.00	0.63%	74,656
Mar 16, 2026	39.40	40.10	38.40	39.75	39.75	2.19%	174,651
Mar 13, 2026	39.30	39.30	38.70	38.90	38.90	-1.02%	13,194
Mar 12, 2026	38.35	39.30	37.85	39.30	39.30	2.21%	89,893
Mar 11, 2026	34.70	38.95	34.70	38.45	38.45	1.59%	100,404
Mar 10, 2026	37.55	38.80	37.40	37.85	37.85	0.66%	64,456
Mar 9, 2026	37.00	37.60	36.65	37.60	37.60	0.67%	76,399
Mar 6, 2026	36.70	37.80	36.70	37.35	37.35	0.67%	98,662
Mar 5, 2026	37.05	37.10	36.60	37.10	37.10	0.13%	94,751
Mar 4, 2026	38.50	38.60	37.00	37.05	37.05	-3.77%	152,064
Mar 3, 2026	38.80	39.00	38.50	38.50	38.50	0.13%	71,804
Mar 2, 2026	39.15	39.15	38.30	38.45	38.45	-2.90%	113,342
Feb 26, 2026	39.60	39.60	39.50	39.60	39.60	-0.13%	306,964
Feb 25, 2026	39.55	39.65	39.20	39.65	39.65	0.25%	194,776
Feb 24, 2026	39.70	39.70	38.40	39.55	39.55	-0.38%	595,581
Feb 23, 2026	39.45	40.00	39.45	39.70	39.70	0.89%	233,514
Feb 11, 2026	39.15	39.40	39.15	39.35	39.35	1.29%	441,697
Feb 10, 2026	38.80	38.95	38.65	38.85	38.85	-	162,355
Feb 9, 2026	38.70	39.00	38.55	38.85	38.85	-0.38%	218,672
Feb 6, 2026	38.95	39.05	38.05	39.00	39.00	0.52%	497,198
Feb 5, 2026	39.05	39.05	38.25	38.80	38.80	9.30%	1,140,697
Feb 4, 2026	35.70	36.05	35.35	35.50	35.50	-1.53%	115,681
Feb 3, 2026	36.20	36.25	35.50	36.05	36.05	1.55%	281,793
Feb 2, 2026	35.60	36.85	35.50	35.50	35.50	1.14%	1,300,928
Jan 30, 2026	35.10	35.10	35.10	35.10	35.10	9.86%	345,023
Jan 29, 2026	31.85	32.15	31.80	31.95	31.95	0.79%	35,909
Jan 28, 2026	31.80	32.00	31.60	31.70	31.70	0.32%	22,032
Jan 27, 2026	32.20	32.20	31.60	31.60	31.60	-2.77%	21,228
Jan 22, 2026	32.50	32.50	32.50	32.50	32.50	-	13,143
Jan 21, 2026	31.75	32.50	31.60	32.50	32.50	-	22,411
Jan 20, 2026	32.30	32.50	32.15	32.50	32.50	0.62%	45,853
Jan 19, 2026	32.20	32.30	32.00	32.30	32.30	0.94%	64,044
Jan 16, 2026	31.45	32.00	31.40	32.00	32.00	1.59%	49,131
Jan 15, 2026	31.35	31.50	31.30	31.50	31.50	0.48%	13,101
Jan 14, 2026	31.35	31.35	31.30	31.35	31.35	-	8,119
Jan 13, 2026	31.30	31.35	31.30	31.35	31.35	-	13,095
Jan 12, 2026	31.00	31.45	31.00	31.35	31.35	-0.32%	12,067
Jan 9, 2026	31.10	31.45	31.00	31.45	31.45	1.13%	6,007
Jan 8, 2026	31.00	31.20	30.90	31.10	31.10	-	8,327
Jan 7, 2026	30.70	31.10	30.65	31.10	31.10	5.42%	51,244
Jan 6, 2026	29.20	29.50	29.15	29.50	29.50	1.20%	18,034
Jan 5, 2026	29.80	29.80	29.00	29.15	29.15	-3.32%	55,113
Jan 2, 2026	30.40	30.40	30.15	30.15	30.15	-1.15%	4,513