TPEX:6595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.80	31.85	30.30	31.80	31.80	-	6,011
Apr 28, 2026	31.80	31.80	31.20	31.80	31.80	-	10,809
Apr 27, 2026	30.25	31.85	30.20	31.80	31.80	0.16%	21,970
Apr 24, 2026	31.75	31.75	30.25	31.75	31.75	4.61%	22
Apr 23, 2026	30.45	32.55	30.35	30.35	30.35	-4.26%	18,229
Apr 22, 2026	31.95	32.00	30.40	31.70	31.70	-0.78%	7,027
Apr 21, 2026	32.15	32.15	30.60	31.95	31.95	-0.62%	5,029
Apr 20, 2026	31.55	32.15	31.00	32.15	32.15	1.90%	7,037
Apr 17, 2026	31.80	31.80	30.00	31.55	31.55	-0.79%	77,026
Apr 16, 2026	31.75	31.80	30.40	31.80	31.80	0.16%	16,480
Apr 15, 2026	32.05	32.05	30.50	31.75	31.75	-0.94%	26,050
Apr 14, 2026	31.90	32.05	30.50	32.05	32.05	0.47%	15,023
Apr 13, 2026	32.00	32.00	31.20	31.90	31.90	-0.31%	20,022
Apr 10, 2026	32.00	32.40	30.40	32.00	32.00	-	50,145
Apr 9, 2026	31.95	32.00	31.95	32.00	32.00	-	2,013
Apr 8, 2026	32.00	32.00	30.40	32.00	32.00	-	11,643
Apr 7, 2026	32.10	32.10	30.55	32.00	32.00	-0.47%	19,065
Apr 2, 2026	32.10	32.15	30.55	32.15	32.15	0.16%	20,037
Apr 1, 2026	32.15	32.15	30.90	32.10	32.10	-0.16%	12
Mar 31, 2026	32.00	32.15	32.00	32.15	32.15	0.16%	19,004
Mar 30, 2026	32.50	32.50	31.00	32.10	32.10	-1.23%	32,300
Mar 27, 2026	32.50	32.50	31.15	32.50	32.50	-3.42%	3,224
Mar 26, 2026	32.45	33.65	31.15	33.65	33.65	3.86%	17,221
Mar 25, 2026	32.50	32.60	31.20	32.40	32.40	0.31%	8,073
Mar 24, 2026	32.10	32.90	31.30	32.30	32.30	-0.62%	15,096
Mar 23, 2026	32.60	32.65	30.80	32.50	32.50	-0.31%	61,074
Mar 20, 2026	32.65	32.65	32.45	32.60	32.60	-0.31%	95
Mar 19, 2026	32.50	32.80	31.10	32.70	32.70	0.31%	47,133
Mar 18, 2026	32.65	32.65	32.60	32.60	32.60	-0.15%	31
Mar 17, 2026	32.60	32.65	31.05	32.65	32.65	0.31%	46,938
Mar 16, 2026	32.45	33.45	31.00	32.55	32.55	-0.15%	78,027
Mar 13, 2026	33.00	33.00	31.15	32.60	32.60	-1.21%	32,011
Mar 12, 2026	33.00	33.00	31.45	33.00	33.00	0.15%	19
Mar 11, 2026	32.95	33.05	32.50	32.95	32.95	0.15%	12,011
Mar 10, 2026	32.85	33.10	32.50	32.90	32.90	0.61%	13,011
Mar 9, 2026	33.00	33.05	31.45	32.70	32.70	-0.91%	18,018
Mar 6, 2026	33.00	33.15	31.35	33.00	33.00	-0.15%	45,024
Mar 5, 2026	33.10	33.10	31.65	33.05	33.05	-	48
Mar 4, 2026	33.00	33.10	31.50	33.05	33.05	0.15%	37,038
Mar 3, 2026	33.00	33.00	33.00	33.00	33.00	-0.30%	7
Mar 2, 2026	33.00	33.10	31.50	33.10	33.10	-	19,026
Feb 26, 2026	33.00	33.10	31.50	33.10	33.10	0.30%	3,015
Feb 25, 2026	33.40	33.40	31.00	33.00	33.00	-1.05%	100,014
Feb 24, 2026	33.40	33.40	31.95	33.35	33.35	-	10,657
Feb 23, 2026	33.10	33.35	32.60	33.35	33.35	0.76%	41,013
Feb 11, 2026	33.25	33.25	31.75	33.10	33.10	-0.45%	813,728
Feb 10, 2026	33.15	33.25	31.85	33.25	33.25	-0.60%	4,015
Feb 9, 2026	33.90	33.90	32.10	33.45	33.45	0.15%	100,011
Feb 6, 2026	33.00	34.00	32.45	33.40	33.40	0.91%	15,014
Feb 5, 2026	33.15	33.15	32.60	33.10	33.10	-	23,112
Feb 4, 2026	33.25	33.25	31.95	33.10	33.10	-0.45%	4,006
Feb 3, 2026	33.25	33.25	32.30	33.25	33.25	-0.89%	5,017
Feb 2, 2026	33.60	33.60	32.00	33.55	33.55	-	9,003
Jan 30, 2026	33.80	33.80	32.15	33.55	33.55	-0.74%	61,019
Jan 29, 2026	33.85	34.15	32.20	33.80	33.80	-0.59%	116,340
Jan 28, 2026	34.05	34.05	32.40	34.00	34.00	0.15%	22,016
Jan 27, 2026	33.90	34.00	33.00	33.95	33.95	0.15%	16,006
Jan 26, 2026	32.30	34.00	32.30	33.90	33.90	4.95%	17,008
Jan 23, 2026	33.90	34.00	32.30	32.30	32.30	-4.58%	9,001
Jan 22, 2026	34.00	34.00	32.30	33.85	33.85	-0.44%	13,054
Jan 21, 2026	34.05	34.05	32.50	34.00	34.00	-	3,232
Jan 20, 2026	33.95	34.00	33.30	34.00	33.94	-	8,021
Jan 19, 2026	32.60	34.15	32.00	34.00	33.94	-0.58%	70,037
Jan 16, 2026	33.90	34.25	32.60	34.20	34.14	0.44%	21,631
Jan 15, 2026	34.30	34.65	32.45	34.05	33.99	-1.16%	106,011
Jan 14, 2026	34.80	34.80	33.05	34.45	34.39	3.77%	29,015
Jan 13, 2026	34.85	34.85	33.20	33.20	33.14	-4.73%	11,006
Jan 12, 2026	34.95	35.00	33.35	34.85	34.79	-0.43%	25,009
Jan 9, 2026	34.75	35.00	33.35	35.00	34.94	0.14%	18,006
Jan 8, 2026	35.00	35.00	33.35	34.95	34.89	-	12,165
Jan 7, 2026	35.00	35.00	33.35	34.95	34.89	-0.14%	147,111
Jan 6, 2026	34.95	35.00	33.35	35.00	34.94	-	44,143
Jan 5, 2026	33.40	35.00	33.40	35.00	34.94	-	27,108
Jan 2, 2026	35.00	35.00	33.40	35.00	34.94	-	2,012
Dec 31, 2025	34.95	35.15	34.00	35.00	34.94	-0.43%	17,045
Dec 30, 2025	34.95	35.15	33.50	35.15	35.09	0.14%	36,111
Dec 29, 2025	35.00	35.25	34.80	35.10	35.04	0.29%	62,006
Dec 26, 2025	35.15	35.20	33.60	35.00	34.94	-0.43%	24,013
Dec 24, 2025	35.00	35.15	33.30	35.15	35.09	0.43%	19,007
Dec 23, 2025	35.00	35.00	33.30	35.00	34.94	-	6,002
Dec 22, 2025	35.00	35.00	33.40	35.00	34.94	-	2,002
Dec 19, 2025	35.10	35.10	33.45	35.00	34.94	-0.14%	1,114
Dec 18, 2025	35.10	35.10	33.40	35.05	34.99	-0.14%	9,004
Dec 17, 2025	35.10	35.10	35.10	35.10	35.04	-	1
Dec 16, 2025	35.10	35.10	33.75	35.10	35.04	-	3,007
Dec 15, 2025	35.10	35.10	33.75	35.10	35.04	0.29%	1,106
Dec 12, 2025	35.05	35.10	33.45	35.00	34.94	-0.28%	13,005
Dec 11, 2025	35.10	35.10	35.10	35.10	35.04	-	5
Dec 10, 2025	35.05	35.10	33.40	35.10	35.04	0.14%	19,009
Dec 9, 2025	35.05	35.05	35.05	35.05	34.99	-	1
Dec 8, 2025	35.15	35.15	33.65	35.05	34.99	-0.14%	1,013
Dec 5, 2025	35.10	36.30	33.35	35.10	35.04	-0.14%	21,016
Dec 4, 2025	35.00	35.15	32.95	35.15	35.09	0.29%	34,006
Dec 3, 2025	35.05	35.05	34.55	35.05	34.99	-0.14%	3,004
Dec 2, 2025	34.95	35.10	33.40	35.10	35.04	0.14%	16,316
Dec 1, 2025	34.65	35.05	33.40	35.05	34.99	0.57%	17,022
Nov 28, 2025	34.90	35.40	33.30	34.85	34.54	0.29%	41,125
Nov 27, 2025	34.85	35.05	33.35	34.75	34.44	-0.71%	36,186
Nov 26, 2025	33.40	35.00	33.40	35.00	34.69	-0.14%	2
Nov 25, 2025	35.00	35.05	33.20	35.05	34.74	0.14%	228,415