TPEX:3313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.15	11.20	11.00	11.10	11.10	0.91%	199,458
May 28, 2026	11.10	11.20	10.90	11.00	11.00	-1.35%	368,420
May 27, 2026	11.25	11.30	11.05	11.15	11.15	-0.45%	197,492
May 26, 2026	11.60	11.60	11.20	11.20	11.20	-3.45%	181,005
May 25, 2026	11.90	11.90	11.50	11.60	11.60	-1.69%	168,626
May 22, 2026	11.75	11.80	11.60	11.80	11.80	-0.42%	162,601
May 21, 2026	11.90	12.15	11.60	11.85	11.85	-0.42%	250,741
May 20, 2026	11.25	11.90	11.20	11.90	11.90	6.25%	171,907
May 19, 2026	11.50	11.60	11.20	11.20	11.20	-2.61%	182,236
May 18, 2026	11.05	11.50	10.85	11.50	11.50	4.07%	102,223
May 15, 2026	11.30	11.30	11.00	11.05	11.05	-2.21%	271,454
May 14, 2026	11.35	11.45	11.30	11.30	11.30	-0.44%	110,732
May 13, 2026	11.40	11.50	11.30	11.35	11.35	-0.87%	96,912
May 12, 2026	11.40	11.50	11.30	11.45	11.45	0.44%	192,320
May 11, 2026	11.70	11.70	11.30	11.40	11.40	-2.56%	403,877
May 8, 2026	11.80	11.80	11.65	11.70	11.70	-0.85%	163,121
May 7, 2026	11.75	11.85	11.70	11.80	11.80	-	106,542
May 6, 2026	11.95	11.95	11.55	11.80	11.80	-1.67%	359,118
May 5, 2026	12.00	12.05	11.95	12.00	12.00	-0.41%	99,030
May 4, 2026	12.00	12.30	12.00	12.05	12.05	-	90,480
Apr 30, 2026	11.85	12.10	11.85	12.05	12.05	1.26%	91,545
Apr 29, 2026	11.90	11.95	11.90	11.90	11.90	-	94,882
Apr 28, 2026	12.00	12.00	11.85	11.90	11.90	-0.42%	114,058
Apr 27, 2026	12.10	12.10	11.90	11.95	11.95	-1.24%	166,689
Apr 24, 2026	12.20	12.20	12.00	12.10	12.10	-1.63%	94,220
Apr 23, 2026	12.55	12.55	12.00	12.30	12.30	-2.38%	245,635
Apr 22, 2026	13.00	13.00	12.40	12.60	12.60	-1.18%	268,489
Apr 21, 2026	12.70	12.80	12.60	12.75	12.75	0.39%	101,074
Apr 20, 2026	13.10	13.10	12.60	12.70	12.70	-1.93%	211,632
Apr 17, 2026	13.15	13.20	12.90	12.95	12.95	-1.15%	99,639
Apr 16, 2026	12.95	13.15	12.90	13.10	13.10	1.16%	140,704
Apr 15, 2026	12.70	13.10	12.60	12.95	12.95	1.57%	183,326
Apr 14, 2026	12.75	12.80	12.70	12.75	12.75	-	167,003
Apr 13, 2026	12.60	12.75	12.55	12.75	12.75	1.19%	117,367
Apr 10, 2026	12.60	12.70	12.60	12.60	12.60	-	95,192
Apr 9, 2026	12.60	12.90	12.55	12.60	12.60	-	74,193
Apr 8, 2026	12.55	12.65	12.50	12.60	12.60	0.80%	101,700
Apr 7, 2026	12.70	12.70	12.45	12.50	12.50	-1.57%	151,044
Apr 2, 2026	12.70	12.75	12.65	12.70	12.70	-1.17%	71,530
Apr 1, 2026	13.00	13.00	12.80	12.85	12.85	1.58%	56,065
Mar 31, 2026	12.85	12.95	12.65	12.65	12.65	-1.56%	212,316
Mar 30, 2026	12.90	13.10	12.70	12.85	12.85	-1.91%	239,258
Mar 27, 2026	12.70	13.95	12.65	13.10	13.10	2.34%	252,955
Mar 26, 2026	12.80	13.00	12.80	12.80	12.80	0.39%	127,228
Mar 25, 2026	12.60	12.85	12.60	12.75	12.75	1.59%	118,500
Mar 24, 2026	12.65	12.80	12.50	12.55	12.55	0.40%	149,151
Mar 23, 2026	12.80	12.80	12.40	12.50	12.50	-2.34%	219,558
Mar 20, 2026	12.90	13.00	12.65	12.80	12.80	-1.54%	317,148
Mar 19, 2026	12.85	13.15	12.80	13.00	13.00	0.39%	231,489
Mar 18, 2026	13.10	13.10	12.60	12.95	12.95	-1.89%	386,105