TPEX:5009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	33.95	33.95	33.20	33.30	33.30	-0.89%	1,683,520
Aug 27, 2026	33.55	34.15	33.50	33.60	33.60	0.15%	1,015,977
Aug 26, 2026	33.95	33.95	33.35	33.55	33.55	-0.59%	1,189,518
Aug 25, 2026	34.45	34.45	33.65	33.75	33.75	-1.17%	1,188,125
Aug 24, 2026	35.20	35.50	34.05	34.15	34.15	-2.98%	2,208,428
Aug 21, 2026	34.35	35.35	34.10	35.20	35.20	2.77%	4,798,694
Aug 20, 2026	33.20	34.60	33.20	34.25	34.25	3.16%	4,338,973
Aug 19, 2026	32.80	33.30	32.55	33.20	33.20	1.07%	1,098,489
Aug 18, 2026	33.00	33.20	32.85	32.85	32.85	-0.30%	1,203,398
Aug 17, 2026	32.85	33.10	32.65	32.95	32.95	0.92%	803,119
Aug 14, 2026	32.90	32.90	32.35	32.65	32.65	-0.76%	1,901,987
Aug 13, 2026	33.30	33.65	32.70	32.90	32.90	-0.75%	1,860,758
Aug 12, 2026	33.20	33.55	33.15	33.15	33.15	-0.30%	1,635,203
Aug 11, 2026	33.90	33.90	32.90	33.25	33.25	-0.60%	1,558,763
Aug 10, 2026	32.85	33.50	32.60	33.45	33.45	1.83%	1,720,326
Aug 7, 2026	32.50	33.15	32.35	32.85	32.85	1.08%	1,407,844
Aug 6, 2026	33.25	33.25	32.40	32.50	32.50	-2.40%	2,098,936
Aug 5, 2026	33.40	33.60	32.60	33.30	33.30	0.60%	2,209,045
Aug 4, 2026	32.65	33.30	32.60	33.10	33.10	1.38%	1,751,032
Aug 3, 2026	32.00	33.10	31.70	32.65	32.65	2.67%	1,708,799
Jul 31, 2026	32.05	32.45	31.50	31.80	31.80	0.95%	8,490,247
Jul 30, 2026	31.50	32.15	31.25	31.50	31.50	-1.56%	3,158,584
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