TPEX:3322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.60	14.95	14.00	14.25	14.25	-2.06%	1,057,275
Jun 4, 2026	14.65	14.90	14.40	14.55	14.55	1.39%	1,568,093
Jun 3, 2026	14.50	14.55	14.10	14.35	14.35	0.35%	1,700,633
Jun 2, 2026	13.50	14.30	13.30	14.30	14.30	5.93%	1,998,710
Jun 1, 2026	13.10	13.60	13.10	13.50	13.50	3.05%	1,023,447
May 29, 2026	13.05	13.15	12.95	13.10	13.10	1.55%	566,462
May 28, 2026	13.40	13.55	12.90	12.90	12.90	-2.27%	790,736
May 27, 2026	13.05	13.50	12.90	13.20	13.20	3.53%	1,368,189
May 26, 2026	13.10	13.10	12.65	12.75	12.75	-1.54%	751,275
May 25, 2026	13.75	13.75	12.80	12.95	12.95	-3.72%	1,556,892
May 22, 2026	12.85	13.65	12.80	13.45	13.45	5.08%	1,202,879
May 21, 2026	12.60	12.80	12.40	12.80	12.80	4.07%	578,415
May 20, 2026	12.50	12.50	12.20	12.30	12.30	0.82%	432,036
May 19, 2026	12.50	12.90	12.20	12.20	12.20	-3.94%	1,235,453
May 18, 2026	12.60	12.80	12.25	12.70	12.70	-1.55%	598,734
May 15, 2026	13.70	13.80	12.85	12.90	12.90	-4.80%	1,306,121
May 14, 2026	14.05	14.20	13.35	13.55	13.55	-2.17%	4,011,705
May 13, 2026	13.65	14.05	13.30	13.85	13.85	0.36%	3,659,703
May 12, 2026	13.35	13.80	13.15	13.80	13.80	4.94%	997,969
May 11, 2026	13.20	13.40	13.05	13.15	13.15	0.38%	540,992
May 8, 2026	13.50	13.60	13.00	13.10	13.10	-2.60%	1,194,623
May 7, 2026	13.35	13.45	13.15	13.45	13.45	3.07%	753,832
May 6, 2026	13.50	13.55	13.00	13.05	13.05	-1.51%	941,721
May 5, 2026	13.30	13.60	13.00	13.25	13.25	1.53%	700,712
May 4, 2026	13.60	13.90	13.00	13.05	13.05	-3.33%	1,231,857
Apr 30, 2026	13.70	13.90	13.30	13.50	13.50	-1.46%	1,013,035
Apr 29, 2026	13.75	14.00	13.55	13.70	13.70	-0.36%	804,682
Apr 28, 2026	14.10	14.10	13.60	13.75	13.75	-0.36%	1,018,803
Apr 27, 2026	14.80	14.80	13.80	13.80	13.80	-4.83%	1,420,919
Apr 24, 2026	14.35	15.25	14.20	14.50	14.50	3.94%	2,847,525
Apr 23, 2026	15.00	15.00	13.55	13.95	13.95	-5.74%	1,828,560
Apr 22, 2026	14.55	15.00	14.25	14.80	14.80	3.86%	1,463,289
Apr 21, 2026	14.60	15.00	14.20	14.25	14.25	-2.40%	1,468,434
Apr 20, 2026	13.70	15.00	13.70	14.60	14.60	6.57%	2,550,315
Apr 17, 2026	13.55	13.70	13.35	13.70	13.70	0.74%	753,758
Apr 16, 2026	13.25	13.90	13.10	13.60	13.60	3.03%	1,231,654
Apr 15, 2026	13.20	13.30	13.00	13.20	13.20	0.76%	892,996
Apr 14, 2026	13.20	13.35	13.10	13.10	13.10	0.38%	543,990
Apr 13, 2026	13.45	13.45	12.95	13.05	13.05	-2.61%	753,942
Apr 10, 2026	13.05	13.45	12.90	13.40	13.40	3.47%	1,010,489
Apr 9, 2026	13.30	13.35	12.95	12.95	12.95	-2.63%	861,572
Apr 8, 2026	13.40	13.50	13.05	13.30	13.30	-1.85%	3,207,384
Apr 7, 2026	13.10	14.15	12.70	13.55	13.55	2.26%	1,356,631
Apr 2, 2026	12.80	13.25	12.75	13.25	13.25	4.74%	426,311
Apr 1, 2026	12.80	12.85	12.60	12.65	12.65	2.85%	264,605
Mar 31, 2026	12.65	12.95	12.30	12.30	12.30	-2.77%	520,394
Mar 30, 2026	12.75	12.75	12.40	12.65	12.65	-0.78%	455,506
Mar 27, 2026	12.90	12.90	12.60	12.75	12.75	-1.16%	494,327
Mar 26, 2026	13.30	13.40	12.90	12.90	12.90	-2.27%	665,103
Mar 25, 2026	13.05	13.20	12.85	13.20	13.20	2.72%	514,983