TPEX:5205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	22.15	22.20	20.15	22.20	22.20	0.23%	15,223
Oct 27, 2026	23.05	23.20	22.15	22.15	22.15	-9.96%	24,916
Oct 22, 2026	22.60	24.60	22.60	24.60	24.60	9.82%	16,489
Oct 21, 2026	23.25	24.00	21.65	22.40	22.40	-3.45%	58,134
Oct 20, 2026	27.85	27.85	23.15	23.20	23.20	-8.48%	16,446
Oct 19, 2026	25.35	25.45	25.35	25.35	25.35	-9.95%	21,742
Oct 16, 2026	28.15	28.15	28.15	28.15	28.15	-9.92%	5,601
Oct 15, 2026	31.30	31.30	31.25	31.25	31.25	-9.94%	4,572
Oct 14, 2026	36.00	36.00	34.70	34.70	34.70	-9.99%	6,879
Oct 13, 2026	40.20	40.25	32.95	38.55	38.55	5.33%	141,046
Oct 12, 2026	35.50	36.60	35.50	36.60	36.60	9.91%	104,534
Oct 8, 2026	33.30	33.30	33.20	33.30	33.30	9.90%	144,494
Oct 7, 2026	30.30	30.30	30.30	30.30	30.30	9.98%	22,344
Oct 6, 2026	27.55	27.55	27.55	27.55	27.55	9.98%	54,468
Oct 5, 2026	23.50	25.05	23.00	25.05	25.05	9.87%	21,401
Oct 2, 2026	22.40	22.80	22.30	22.80	22.80	9.88%	50,227
Oct 1, 2026	20.75	20.75	20.75	20.75	20.75	9.79%	8,245
Sep 30, 2026	17.30	18.90	17.30	18.90	18.90	9.25%	16,315
Sep 24, 2026	16.60	17.30	16.50	17.30	17.30	0.29%	6,101
Sep 22, 2026	17.25	17.25	17.25	17.25	17.25	-0.29%	3,065
Sep 21, 2026	17.30	17.80	17.30	17.30	17.30	-7.24%	12,312
Sep 16, 2026	18.65	18.65	18.65	18.65	18.65	-0.27%	2,554
Sep 15, 2026	18.70	18.70	18.70	18.70	18.70	-5.32%	1,001
Sep 14, 2026	19.70	19.75	19.70	19.75	19.75	-0.50%	4,001
Sep 11, 2026	19.95	20.05	19.85	19.85	19.85	-0.25%	7,161
Sep 9, 2026	19.90	19.90	19.90	19.90	19.90	0.76%	1,469
Sep 8, 2026	19.75	19.75	19.75	19.75	19.75	-1.99%	1,423
Sep 7, 2026	18.45	20.15	18.45	20.15	20.15	-2.18%	5,509
Sep 3, 2026	20.60	20.60	20.60	20.60	20.60	0.24%	4,191
Sep 1, 2026	20.55	20.55	20.55	20.55	20.55	0.74%	1,223
Aug 28, 2026	20.40	20.40	20.40	20.40	20.40	1.24%	1,120
Aug 27, 2026	20.20	20.20	20.15	20.15	20.15	-0.98%	5,191
Aug 26, 2026	20.35	20.35	20.35	20.35	20.35	-0.73%	1,192
Aug 25, 2026	20.50	20.50	20.50	20.50	20.50	-0.24%	1,193
Aug 24, 2026	20.55	20.55	20.55	20.55	20.55	-	1,376
Aug 21, 2026	20.70	20.70	20.30	20.55	20.55	-1.67%	10,480
Aug 20, 2026	20.90	20.90	20.90	20.90	20.90	1.21%	2,129
Aug 19, 2026	20.65	20.65	20.65	20.65	20.65	-	6,190
Aug 18, 2026	20.65	20.65	20.65	20.65	20.65	-0.96%	1,188
Aug 17, 2026	21.90	21.90	20.25	20.85	20.85	-4.79%	8,949
Aug 14, 2026	21.90	21.90	21.90	21.90	21.90	0.92%	1,001
Aug 13, 2026	21.70	21.70	21.70	21.70	21.70	-	1,001
Aug 12, 2026	21.70	21.70	21.70	21.70	21.70	-0.23%	1,764
Aug 11, 2026	21.10	21.75	21.10	21.75	21.75	-0.46%	2,220
Aug 10, 2026	22.05	22.05	20.10	21.85	21.85	-0.46%	7,406
Aug 7, 2026	21.95	21.95	21.95	21.95	21.95	0.46%	1,000
Aug 6, 2026	21.85	21.85	21.85	21.85	21.85	-	5,401
Aug 5, 2026	21.85	21.85	21.85	21.85	21.85	0.46%	1,213
Aug 4, 2026	21.80	21.80	21.75	21.75	21.75	-0.23%	6,178
Aug 3, 2026	21.80	21.80	21.80	21.80	21.80	-	1,178