TPEX:5009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	32.40	32.70	30.95	32.00	32.00	-0.93%	4,788,084
Jul 28, 2026	33.00	33.15	32.05	32.30	32.30	-3.44%	2,977,223
Jul 27, 2026	33.35	33.75	32.95	33.45	33.45	0.45%	1,792,288
Jul 24, 2026	33.90	34.25	33.15	33.30	33.30	-2.35%	1,826,034
Jul 23, 2026	33.90	34.45	33.55	34.10	34.10	0.59%	1,320,182
Jul 22, 2026	33.60	34.50	33.60	33.90	33.90	0.59%	2,215,710
Jul 21, 2026	33.20	34.00	33.20	33.70	33.70	2.74%	1,874,907
Jul 20, 2026	34.05	34.40	32.80	32.80	32.80	-2.09%	3,006,332
Jul 17, 2026	34.65	34.80	33.50	33.50	33.50	-4.15%	3,596,758
Jul 16, 2026	35.10	35.60	34.60	34.95	34.95	0.14%	3,052,811
Jul 15, 2026	34.85	35.25	34.30	34.90	34.90	1.31%	3,141,749
Jul 14, 2026	34.30	35.90	33.70	34.45	34.45	-1.43%	5,973,166
Jul 13, 2026	33.65	35.75	33.60	34.95	34.95	5.59%	7,037,243
Jul 9, 2026	33.80	34.00	33.05	33.10	33.10	-1.49%	1,451,233
Jul 8, 2026	33.55	33.60	32.75	33.60	33.60	0.75%	2,238,866
Jul 7, 2026	35.05	35.05	33.05	33.35	33.35	-4.58%	4,577,819
Jul 6, 2026	34.10	36.15	34.10	34.95	34.95	2.95%	5,503,001
Jul 3, 2026	32.75	34.60	32.75	33.95	33.95	3.66%	6,024,465
Jul 2, 2026	32.00	32.75	31.80	32.75	32.75	2.66%	2,499,084
Jul 1, 2026	31.90	32.40	31.70	31.90	31.90	0.95%	3,746,402
Jun 30, 2026	31.70	31.80	31.15	31.60	31.60	0.32%	8,177,053
Jun 29, 2026	32.00	32.80	31.30	31.50	31.50	-1.56%	8,622,289
Jun 26, 2026	34.95	34.95	33.20	33.20	32.00	-5.01%	7,006,410
Jun 25, 2026	35.70	35.95	34.95	34.95	33.69	-2.10%	3,015,260
Jun 24, 2026	35.55	36.15	35.50	35.70	34.41	-0.83%	2,473,573
Jun 23, 2026	37.00	37.00	35.35	36.00	34.70	-2.70%	3,340,091
Jun 22, 2026	34.75	37.85	34.70	37.00	35.66	6.47%	8,874,838
Jun 18, 2026	35.25	35.25	34.65	34.75	33.49	-0.71%	2,204,570
Jun 17, 2026	34.80	35.50	34.30	35.00	33.73	1.45%	2,414,998
Jun 16, 2026	36.65	36.70	34.50	34.50	33.25	-6.38%	6,772,953
Jun 15, 2026	36.60	36.85	36.05	36.85	35.52	1.52%	2,239,776
Jun 12, 2026	35.60	36.85	35.60	36.30	34.99	2.69%	2,707,157
Jun 11, 2026	35.10	35.55	34.60	35.35	34.07	-0.28%	1,988,780
Jun 10, 2026	35.60	37.00	35.25	35.45	34.17	-0.70%	2,826,212
Jun 9, 2026	35.00	36.00	34.65	35.70	34.41	3.18%	3,053,786
Jun 8, 2026	34.15	35.05	33.60	34.60	33.35	-7.11%	5,560,776
Jun 5, 2026	37.40	37.60	36.35	37.25	35.90	-0.27%	3,123,243
Jun 4, 2026	38.00	38.05	37.20	37.35	36.00	-1.71%	3,657,127
Jun 3, 2026	36.10	38.50	35.90	38.00	36.63	5.70%	9,869,355
Jun 2, 2026	36.50	36.60	35.50	35.95	34.65	-0.96%	2,540,731
Jun 1, 2026	36.10	36.85	35.75	36.30	34.99	0.69%	3,668,950
May 29, 2026	35.80	36.75	35.70	36.05	34.75	1.55%	3,128,336
May 28, 2026	35.75	36.45	35.25	35.50	34.22	1.00%	3,794,465
May 27, 2026	36.10	36.10	35.00	35.15	33.88	-1.82%	3,764,903
May 26, 2026	37.20	37.20	35.35	35.80	34.51	-2.59%	4,677,525
May 25, 2026	35.80	37.20	35.80	36.75	35.42	3.23%	4,313,835
May 22, 2026	35.45	36.65	35.25	35.60	34.31	0.14%	3,322,620
May 21, 2026	35.80	35.80	35.15	35.55	34.27	0.42%	2,699,611
May 20, 2026	35.25	35.45	34.95	35.40	34.12	0.28%	1,952,476
May 19, 2026	35.50	36.10	34.85	35.30	34.02	-0.42%	3,117,991