TPEX:5312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	97.20	97.50	97.10	97.30	97.30	0.10%	26,792
Mar 26, 2026	97.50	97.50	97.20	97.20	97.20	-0.41%	47,896
Mar 25, 2026	98.70	98.70	97.60	97.60	97.60	0.10%	11,383
Mar 24, 2026	97.40	98.10	97.40	97.50	97.50	-0.41%	40,253
Mar 23, 2026	97.70	98.00	97.10	97.90	97.90	0.31%	34,750
Mar 20, 2026	98.10	99.00	97.50	97.60	97.60	-0.31%	31,933
Mar 19, 2026	99.00	99.20	97.70	97.90	97.90	-1.31%	41,339
Mar 18, 2026	98.30	99.70	98.30	99.20	99.20	1.12%	35,258
Mar 17, 2026	98.50	99.70	98.10	98.10	98.10	0.10%	48,054
Mar 16, 2026	98.00	98.00	97.40	98.00	98.00	-	50,886
Mar 13, 2026	97.40	99.60	97.40	98.00	98.00	-1.51%	92,700
Mar 12, 2026	99.40	100.50	99.40	99.50	99.50	0.61%	60,925
Mar 11, 2026	98.80	99.70	98.70	98.90	98.90	0.30%	57,439
Mar 10, 2026	98.40	99.70	98.40	98.60	98.60	0.41%	22,594
Mar 9, 2026	98.70	98.70	96.20	98.20	98.20	-1.80%	124,789
Mar 6, 2026	99.30	102.00	99.00	100.00	100.00	1.21%	127,112
Mar 5, 2026	98.70	100.00	98.40	98.80	98.80	1.54%	34,667
Mar 4, 2026	98.50	99.80	97.30	97.30	97.30	-1.62%	89,350
Mar 3, 2026	99.60	99.80	98.50	98.90	98.90	-0.70%	45,244
Mar 2, 2026	99.70	100.50	98.30	99.60	99.60	-0.20%	33,384
Feb 26, 2026	97.50	100.50	97.50	99.80	99.80	1.94%	89,199
Feb 25, 2026	97.50	98.90	97.50	97.90	97.90	0.20%	27,936
Feb 24, 2026	97.40	98.00	97.40	97.70	97.70	-	52,984
Feb 23, 2026	99.00	99.00	97.30	97.70	97.70	-1.21%	81,928
Feb 11, 2026	99.20	99.60	98.30	98.90	98.90	0.20%	25,970
Feb 10, 2026	98.00	99.00	98.00	98.70	98.70	0.71%	11,543
Feb 9, 2026	98.20	99.40	98.00	98.00	98.00	-0.10%	49,460
Feb 6, 2026	98.00	98.30	97.40	98.10	98.10	-0.51%	30,901
Feb 5, 2026	98.40	99.00	98.00	98.60	98.60	0.41%	40,885
Feb 4, 2026	98.20	98.30	98.00	98.20	98.20	-	23,513
Feb 3, 2026	97.70	99.10	97.60	98.20	98.20	0.92%	28,406
Feb 2, 2026	97.00	98.10	96.50	97.30	97.30	-0.92%	50,381
Jan 30, 2026	98.60	98.60	98.00	98.20	98.20	-0.61%	75,890
Jan 29, 2026	99.40	99.40	98.10	98.80	98.80	-0.50%	58,358
Jan 28, 2026	99.80	99.80	99.30	99.30	99.30	-0.50%	54,832
Jan 27, 2026	100.00	100.00	99.40	99.80	99.80	-0.20%	48,440
Jan 26, 2026	99.90	101.00	99.90	100.00	100.00	-	29,656
Jan 23, 2026	99.80	100.00	99.30	100.00	100.00	0.20%	25,149
Jan 22, 2026	99.10	100.00	98.50	99.80	99.80	1.01%	45,914
Jan 21, 2026	99.10	99.10	98.50	98.80	98.80	-1.00%	139,184
Jan 20, 2026	99.80	100.00	99.20	99.80	99.80	-	40,127
Jan 19, 2026	100.00	100.50	99.80	99.80	99.80	-0.20%	44,489
Jan 16, 2026	101.00	101.50	100.00	100.00	100.00	-0.50%	43,499
Jan 15, 2026	99.90	101.00	99.80	100.50	100.50	0.50%	45,044
Jan 14, 2026	101.00	101.50	99.90	100.00	100.00	-0.50%	52,101
Jan 13, 2026	101.00	101.50	99.00	100.50	100.50	-0.50%	102,801
Jan 12, 2026	101.50	102.50	100.50	101.00	101.00	1.00%	65,682
Jan 9, 2026	99.50	100.50	98.80	100.00	100.00	0.40%	37,304
Jan 8, 2026	100.50	100.50	99.60	99.60	99.60	-0.20%	43,496
Jan 7, 2026	100.00	100.00	99.60	99.80	99.80	-0.20%	40,934