TPEX:5009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	991,397
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