TPEX:5009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	31.20	31.75	31.20	31.40	31.40	0.64%	1,521,964
Dec 11, 2025	30.90	31.25	30.90	31.20	31.20	0.65%	938,935
Dec 10, 2025	30.90	31.25	30.75	31.00	31.00	0.32%	1,148,792
Dec 9, 2025	31.10	31.10	30.70	30.90	30.90	-0.80%	2,160,594
Dec 8, 2025	31.05	31.15	30.70	31.15	31.15	-0.32%	2,327,916
Dec 5, 2025	31.30	31.40	30.95	31.25	31.25	-0.16%	1,295,178
Dec 4, 2025	31.40	31.55	31.10	31.30	31.30	-0.32%	1,472,816
Dec 3, 2025	31.60	31.60	31.25	31.40	31.40	-0.63%	1,337,642
Dec 2, 2025	32.00	32.00	31.30	31.60	31.60	-0.63%	1,459,957
Dec 1, 2025	31.50	32.45	31.50	31.80	31.80	0.16%	909,738
Nov 28, 2025	32.20	32.20	31.60	31.75	31.75	-0.78%	1,923,974
Nov 27, 2025	32.80	32.95	32.00	32.00	32.00	-1.39%	1,479,751
Nov 26, 2025	31.50	32.50	31.50	32.45	32.45	3.18%	2,746,854
Nov 25, 2025	31.45	31.70	31.25	31.45	31.45	0.16%	963,002
Nov 24, 2025	31.50	31.85	31.30	31.40	31.40	-0.16%	1,638,942
Nov 21, 2025	31.30	31.70	31.15	31.45	31.45	-0.16%	1,498,910
Nov 20, 2025	31.45	31.70	31.30	31.50	31.50	0.80%	2,035,515
Nov 19, 2025	31.25	31.25	30.70	31.25	31.25	-	2,732,959
Nov 18, 2025	31.65	31.65	30.85	31.25	31.25	-	2,858,632
Nov 17, 2025	31.40	31.40	30.85	31.25	31.25	-0.32%	2,795,792
Nov 14, 2025	32.25	32.25	31.15	31.35	31.35	-3.09%	4,243,618
Nov 13, 2025	33.20	33.20	32.30	32.35	32.35	-2.71%	4,409,204
Nov 12, 2025	33.30	33.35	33.00	33.25	33.25	-0.15%	2,472,175
Nov 11, 2025	33.25	33.35	33.10	33.30	33.30	-0.60%	2,664,037
Nov 10, 2025	33.70	33.70	33.05	33.50	33.50	-0.74%	3,055,638
Nov 7, 2025	33.45	33.80	33.15	33.75	33.75	-0.15%	3,249,727
Nov 6, 2025	34.00	34.15	33.35	33.80	33.80	-1.31%	3,725,955
Nov 5, 2025	33.50	34.25	33.15	34.25	34.25	1.48%	3,536,259
Nov 4, 2025	33.75	33.90	33.25	33.75	33.75	-0.74%	2,667,621
Nov 3, 2025	34.00	34.00	33.25	34.00	34.00	-	3,271,253
Oct 31, 2025	34.20	34.65	33.70	34.00	34.00	2.41%	2,614,462
Oct 30, 2025	33.50	33.80	33.20	33.20	33.20	-	1,715,594
Oct 29, 2025	33.80	33.80	33.10	33.20	33.20	-1.78%	3,357,777
Oct 28, 2025	34.55	34.55	33.65	33.80	33.80	-2.03%	3,184,310
Oct 27, 2025	35.35	35.50	34.30	34.50	34.50	-2.27%	3,629,095
Oct 23, 2025	35.90	35.90	35.20	35.30	35.30	-1.67%	2,293,917
Oct 22, 2025	35.90	36.10	35.75	35.90	35.90	-	2,692,266
Oct 21, 2025	36.15	36.30	35.80	35.90	35.90	-0.69%	1,303,391