TPEX:5009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.00	33.35	32.75	33.00	33.00	-0.90%	1,313,248
Mar 26, 2026	33.35	33.80	33.25	33.30	33.30	0.15%	1,564,194
Mar 25, 2026	32.90	33.30	32.70	33.25	33.25	2.31%	1,283,503
Mar 24, 2026	33.30	33.45	32.20	32.50	32.50	-1.22%	2,046,810
Mar 23, 2026	35.00	35.15	32.90	32.90	32.90	-5.19%	4,606,982
Mar 20, 2026	34.60	35.25	34.00	34.70	34.70	0.58%	3,127,690
Mar 19, 2026	35.10	35.15	34.25	34.50	34.50	-2.27%	2,551,477
Mar 18, 2026	34.10	35.70	34.05	35.30	35.30	4.44%	7,172,519
Mar 17, 2026	33.05	33.80	32.90	33.80	33.80	2.89%	2,557,164
Mar 16, 2026	33.05	33.30	32.50	32.85	32.85	-0.61%	1,719,561
Mar 13, 2026	33.15	33.55	32.95	33.05	33.05	-0.75%	1,666,764
Mar 12, 2026	33.60	33.95	33.30	33.30	33.30	-1.33%	1,778,214
Mar 11, 2026	33.15	33.85	33.15	33.75	33.75	1.81%	2,242,984
Mar 10, 2026	34.05	34.25	32.95	33.15	33.15	-0.45%	3,990,691
Mar 9, 2026	34.70	35.05	33.15	33.30	33.30	-6.20%	6,605,476
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