TPEX:8928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	24.80	24.95	24.50	24.95	24.95	0.81%	29,577
Sep 3, 2026	24.70	24.75	24.45	24.75	24.75	1.23%	11,030
Sep 2, 2026	24.30	24.65	24.25	24.45	24.45	-0.61%	32,763
Sep 1, 2026	24.35	24.60	24.35	24.60	24.60	1.23%	9,070
Aug 31, 2026	24.30	24.30	24.30	24.30	24.30	0.41%	3,021
Aug 28, 2026	24.40	24.60	24.20	24.20	24.20	-0.62%	58,299
Aug 27, 2026	25.35	25.35	24.35	24.35	24.35	-2.40%	40,212
Aug 26, 2026	24.55	24.95	24.30	24.95	24.95	1.84%	46,780
Aug 25, 2026	23.75	24.55	23.75	24.50	24.50	3.16%	121,965
Aug 24, 2026	23.25	23.75	23.05	23.75	23.75	1.50%	35,001
Aug 21, 2026	23.30	23.45	22.90	23.40	23.40	2.41%	22,801
Aug 20, 2026	22.95	23.00	22.85	22.85	22.85	-0.22%	11,205
Aug 19, 2026	22.85	23.00	22.80	22.90	22.90	-0.87%	14,006
Aug 18, 2026	23.00	23.80	23.00	23.10	23.10	0.24%	50,387
Aug 17, 2026	23.60	23.85	23.55	23.85	23.04	1.06%	55,554
Aug 14, 2026	23.60	23.80	23.55	23.60	22.80	-0.21%	29,125
Aug 13, 2026	23.70	23.70	23.60	23.65	22.85	-	38,501
Aug 12, 2026	23.65	23.80	23.50	23.65	22.85	0.21%	21,743
Aug 11, 2026	23.50	23.85	23.15	23.60	22.80	0.64%	35,192
Aug 10, 2026	22.85	24.10	22.85	23.45	22.66	2.63%	24,955
Aug 7, 2026	22.60	23.00	22.60	22.85	22.08	0.22%	16,054
Aug 6, 2026	22.25	22.80	22.25	22.80	22.03	1.79%	28,000
Aug 5, 2026	22.20	22.40	22.10	22.40	21.64	0.22%	23,373
Aug 4, 2026	22.15	22.35	22.05	22.35	21.60	-	15,234
Aug 3, 2026	22.15	22.40	22.00	22.35	21.60	-0.45%	10,618
Jul 31, 2026	22.60	22.60	22.05	22.45	21.69	2.75%	6,162
Jul 30, 2026	22.05	22.05	21.85	21.85	21.11	-2.24%	37,846
Jul 29, 2026	22.85	22.85	22.00	22.35	21.60	-2.61%	51,015
Jul 28, 2026	23.15	23.95	22.90	22.95	22.18	0.22%	61,488
Jul 27, 2026	22.95	22.95	22.90	22.90	22.13	-0.22%	27,146
Jul 24, 2026	22.95	22.95	22.90	22.95	22.18	-	13,000
Jul 23, 2026	22.90	22.95	22.90	22.95	22.18	-0.22%	13,009
Jul 22, 2026	23.05	23.05	22.75	23.00	22.22	-1.29%	65,066
Jul 21, 2026	23.20	23.30	23.15	23.30	22.51	1.75%	11,579
Jul 20, 2026	23.35	23.50	22.90	22.90	22.13	-1.93%	60,025
Jul 17, 2026	23.00	23.50	23.00	23.35	22.56	0.43%	42,411
Jul 16, 2026	23.15	23.35	23.00	23.25	22.47	0.43%	33,020
Jul 15, 2026	23.00	23.15	22.90	23.15	22.37	0.65%	28,257
Jul 14, 2026	22.75	23.00	22.50	23.00	22.22	0.44%	76,905
Jul 13, 2026	23.35	23.40	22.90	22.90	22.13	-1.93%	54,352
Jul 9, 2026	22.70	23.50	22.55	23.35	22.56	3.55%	66,698
Jul 8, 2026	22.60	22.60	22.45	22.55	21.79	1.35%	44,050
Jul 7, 2026	22.90	22.90	22.15	22.25	21.50	-3.26%	113,671
Jul 6, 2026	22.95	23.55	22.60	23.00	22.22	-1.29%	194,587
Jul 3, 2026	21.40	23.30	21.40	23.30	22.51	9.91%	453,129
Jul 2, 2026	21.05	21.20	21.00	21.20	20.48	0.95%	76,458
Jul 1, 2026	20.95	21.00	20.95	21.00	20.29	-	31,062
Jun 30, 2026	21.00	21.20	21.00	21.00	20.29	0.72%	32,152
Jun 29, 2026	21.00	21.45	20.85	20.85	20.15	-	29,107
Jun 26, 2026	20.80	21.00	20.65	20.85	20.15	0.24%	27,004