TPEX:5009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.05	35.90	34.65	35.50	35.50	0.14%	3,779,791
Mar 5, 2026	36.10	36.20	34.60	35.45	35.45	0.85%	8,955,825
Mar 4, 2026	34.70	35.55	34.10	35.15	35.15	0.57%	5,865,743
Mar 3, 2026	35.00	35.60	34.30	34.95	34.95	0.14%	2,609,489
Mar 2, 2026	35.35	36.20	34.80	34.90	34.90	-0.29%	3,426,399
Feb 26, 2026	35.00	36.00	34.60	35.00	35.00	0.14%	4,228,961
Feb 25, 2026	35.15	35.35	34.40	34.95	34.95	0.14%	2,361,804
Feb 24, 2026	35.50	35.50	34.80	34.90	34.90	-1.55%	2,452,461
Feb 23, 2026	35.15	35.50	34.70	35.45	35.45	2.16%	4,637,020
Feb 11, 2026	34.00	35.10	33.80	34.70	34.70	2.97%	4,741,915
Feb 10, 2026	34.50	34.50	33.50	33.70	33.70	-1.89%	2,131,159
Feb 9, 2026	33.60	35.25	33.30	34.35	34.35	3.15%	3,368,724
Feb 6, 2026	34.25	34.25	32.85	33.30	33.30	-1.91%	2,095,867
Feb 5, 2026	34.50	35.30	33.90	33.95	33.95	-0.73%	3,893,714
Feb 4, 2026	33.10	34.30	33.05	34.20	34.20	3.32%	2,377,176
Feb 3, 2026	34.00	34.10	33.00	33.10	33.10	-1.49%	2,418,073
Feb 2, 2026	34.10	34.95	33.35	33.60	33.60	-1.47%	3,726,769
Jan 30, 2026	35.10	35.25	34.10	34.10	34.10	-2.99%	4,516,840
Jan 29, 2026	33.35	35.45	33.35	35.15	35.15	5.40%	11,078,220
Jan 28, 2026	33.35	33.35	32.90	33.35	33.35	0.15%	2,419,830
Jan 27, 2026	33.95	34.30	33.30	33.30	33.30	-2.35%	2,411,231
Jan 26, 2026	33.85	34.15	33.30	34.10	34.10	1.49%	1,889,733
Jan 23, 2026	34.40	34.45	33.45	33.60	33.60	-1.47%	2,117,989
Jan 22, 2026	34.35	34.70	34.05	34.10	34.10	-	2,966,566
Jan 21, 2026	33.75	34.60	33.40	34.10	34.10	0.44%	3,370,332
Jan 20, 2026	34.00	34.30	33.80	33.95	33.95	0.59%	2,651,698
Jan 19, 2026	33.45	34.05	33.00	33.75	33.75	1.20%	3,263,238
Jan 16, 2026	33.45	33.50	32.75	33.35	33.35	0.45%	2,845,014
Jan 15, 2026	33.30	33.80	32.75	33.20	33.20	-0.30%	4,232,366
Jan 14, 2026	33.20	33.30	32.85	33.30	33.30	-	2,556,912
Jan 13, 2026	33.20	33.30	32.25	33.30	33.30	0.30%	3,436,189
Jan 12, 2026	32.80	33.25	32.40	33.20	33.20	1.84%	2,924,620
Jan 9, 2026	32.85	33.10	32.15	32.60	32.60	-0.15%	1,587,771
Jan 8, 2026	33.50	33.80	32.65	32.65	32.65	-2.39%	2,495,094
Jan 7, 2026	31.90	33.70	31.80	33.45	33.45	5.02%	5,123,179
Jan 6, 2026	31.70	31.95	31.50	31.85	31.85	0.47%	1,982,424
Jan 5, 2026	32.15	32.20	31.45	31.70	31.70	-0.63%	1,650,276
Jan 2, 2026	32.10	32.35	31.85	31.90	31.90	-0.62%	1,514,927
Dec 31, 2025	32.00	32.25	31.65	32.10	32.10	-	1,325,166
Dec 30, 2025	32.40	32.40	31.60	32.10	32.10	-0.77%	1,965,898
Dec 29, 2025	32.80	33.20	31.95	32.35	32.35	-	4,837,729
Dec 26, 2025	32.20	32.45	31.90	32.35	32.35	1.25%	1,961,067
Dec 24, 2025	31.90	32.25	31.75	31.95	31.95	0.47%	2,278,493
Dec 23, 2025	31.95	32.20	31.70	31.80	31.80	-	1,731,744
Dec 22, 2025	31.60	32.15	31.30	31.80	31.80	1.11%	2,012,225
Dec 19, 2025	30.65	31.45	30.35	31.45	31.45	3.11%	2,939,141
Dec 18, 2025	30.80	31.00	30.35	30.50	30.50	-1.77%	3,515,888
Dec 17, 2025	31.10	31.25	30.80	31.05	31.05	-	1,275,046
Dec 16, 2025	31.30	31.50	30.70	31.05	31.05	-1.27%	2,032,946
Dec 15, 2025	31.30	31.85	31.25	31.45	31.45	0.16%	1,583,264