TPEX:5009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	31.40	31.60	31.25	31.30	31.30	0.32%	1,353,585
Apr 16, 2026	31.15	31.50	31.15	31.20	31.20	0.16%	1,491,312
Apr 15, 2026	31.20	31.35	31.00	31.15	31.15	-	1,533,332
Apr 14, 2026	31.40	31.55	31.15	31.15	31.15	-	1,725,097
Apr 13, 2026	31.90	31.90	31.10	31.15	31.15	-2.50%	2,955,115
Apr 10, 2026	32.00	32.30	31.85	31.95	31.95	-0.16%	1,224,029
Apr 9, 2026	32.50	32.50	31.90	32.00	32.00	-1.39%	1,260,071
Apr 8, 2026	32.35	32.60	32.20	32.45	32.45	1.41%	1,185,221
Apr 7, 2026	32.10	32.35	31.95	32.00	32.00	0.16%	895,747
Apr 2, 2026	32.60	32.80	31.80	31.95	31.95	-1.99%	1,286,522
Apr 1, 2026	32.30	32.65	32.10	32.60	32.60	2.84%	1,146,227
Mar 31, 2026	33.05	33.45	31.70	31.70	31.70	-4.08%	2,579,863
Mar 30, 2026	33.35	34.10	33.05	33.05	33.05	0.15%	2,090,882
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