TPEX:5227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	24.65	25.60	24.30	24.65	24.65	0.20%	238,246
May 26, 2026	25.90	25.90	24.60	24.60	24.60	-3.53%	224,622
May 25, 2026	26.40	26.40	25.00	25.50	25.50	-3.41%	428,595
May 22, 2026	25.75	27.25	25.50	26.40	26.40	2.52%	380,788
May 21, 2026	26.50	26.50	25.40	25.75	25.75	0.59%	294,643
May 20, 2026	25.55	27.35	25.50	25.60	25.60	0.39%	739,819
May 19, 2026	23.15	25.50	23.10	25.50	25.50	9.91%	918,943
May 18, 2026	21.50	23.60	20.95	23.20	23.20	-0.22%	275,626
May 15, 2026	22.70	23.95	22.70	23.25	23.25	6.65%	975,429
May 14, 2026	20.60	21.80	20.40	21.80	21.80	5.83%	252,554
May 13, 2026	20.75	21.00	20.55	20.60	20.60	-2.14%	102,911
May 12, 2026	20.50	21.35	20.50	21.05	21.05	0.24%	228,047
May 11, 2026	20.75	21.00	20.05	21.00	21.00	1.20%	146,450
May 8, 2026	20.80	21.00	20.50	20.75	20.75	-0.24%	147,789
May 7, 2026	20.70	21.20	20.40	20.80	20.80	0.48%	128,622
May 6, 2026	21.60	21.60	20.70	20.70	20.70	-4.17%	130,952
May 5, 2026	21.15	21.95	20.95	21.60	21.60	0.23%	144,573
May 4, 2026	21.90	21.90	20.95	21.55	21.55	-1.60%	122,716
Apr 30, 2026	22.40	23.10	21.50	21.90	21.90	-2.23%	461,174
Apr 29, 2026	20.70	22.40	20.70	22.40	22.40	9.80%	307,231
Apr 28, 2026	20.45	20.75	19.90	20.40	20.40	-0.24%	173,308
Apr 27, 2026	21.20	21.20	20.15	20.45	20.45	-3.54%	170,002
Apr 24, 2026	21.20	21.30	20.85	21.20	21.20	0.24%	126,786
Apr 23, 2026	22.30	22.30	20.85	21.15	21.15	-5.16%	197,732
Apr 22, 2026	21.90	22.35	21.90	22.30	22.30	1.83%	143,321
Apr 21, 2026	22.05	22.25	21.60	21.90	21.90	-2.01%	202,139
Apr 20, 2026	22.25	22.35	22.00	22.35	22.35	0.68%	121,606
Apr 17, 2026	21.90	22.55	21.70	22.20	22.20	1.37%	142,764
Apr 16, 2026	21.85	21.95	21.65	21.90	21.90	0.69%	115,135
Apr 15, 2026	21.85	21.95	21.45	21.75	21.75	-0.68%	233,168
Apr 14, 2026	21.90	22.00	21.75	21.90	21.90	-0.45%	141,867
Apr 13, 2026	21.95	22.15	21.80	22.00	22.00	0.23%	113,863
Apr 10, 2026	21.85	22.10	21.70	21.95	21.95	0.46%	207,331
Apr 9, 2026	22.10	22.15	21.80	21.85	21.85	-1.13%	236,586
Apr 8, 2026	22.30	22.70	21.80	22.10	22.10	0.23%	388,391
Apr 7, 2026	23.35	23.35	21.90	22.05	22.05	-5.57%	464,537
Apr 2, 2026	23.80	23.80	23.20	23.35	23.35	-0.43%	125,387
Apr 1, 2026	23.90	23.90	23.45	23.45	23.45	0.21%	107,944
Mar 31, 2026	23.75	23.75	23.40	23.40	23.40	-1.27%	205,719
Mar 30, 2026	24.00	24.15	23.55	23.70	23.70	-1.25%	142,621
Mar 27, 2026	24.25	24.45	24.00	24.00	24.00	-1.23%	128,900
Mar 26, 2026	24.75	24.75	24.20	24.30	24.30	-1.62%	101,392
Mar 25, 2026	24.35	25.00	24.35	24.70	24.70	2.49%	162,512
Mar 24, 2026	24.45	24.70	24.10	24.10	24.10	-1.03%	221,425
Mar 23, 2026	24.90	24.95	24.25	24.35	24.35	-3.75%	156,445
Mar 20, 2026	24.80	25.60	24.65	25.30	25.30	2.02%	100,609
Mar 19, 2026	25.80	25.80	24.75	24.80	24.80	-4.06%	312,383
Mar 18, 2026	26.00	26.40	25.85	25.85	25.85	-0.58%	143,996
Mar 17, 2026	26.35	26.55	26.00	26.00	26.00	-1.33%	263,373
Mar 16, 2026	25.75	26.45	25.55	26.35	26.35	2.33%	249,233