TPEX:5312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	89.20	89.20	88.60	88.70	88.70	-0.56%	35,550
Jul 8, 2026	89.40	89.80	89.00	89.20	89.20	-0.56%	23,448
Jul 7, 2026	89.70	90.30	89.30	89.70	89.70	-0.44%	33,144
Jul 6, 2026	89.70	91.20	89.50	90.10	90.10	0.56%	45,528
Jul 3, 2026	88.90	90.20	88.80	89.60	89.60	1.13%	51,880
Jul 2, 2026	88.20	88.70	88.00	88.60	88.60	0.57%	30,353
Jul 1, 2026	88.10	88.90	87.90	88.10	88.10	-	43,525
Jun 30, 2026	87.90	88.30	87.80	88.10	88.10	0.34%	49,414
Jun 29, 2026	89.30	89.60	87.00	87.80	87.80	-2.12%	134,846
Jun 26, 2026	90.30	90.30	89.50	89.70	89.70	-0.66%	133,358
Jun 25, 2026	90.50	92.00	90.20	90.30	90.30	0.20%	173,181
Jun 24, 2026	96.30	97.40	96.30	96.60	90.12	0.31%	213,719
Jun 23, 2026	97.70	98.50	95.40	96.30	89.84	-1.33%	117,169
Jun 22, 2026	97.30	97.60	97.20	97.60	91.05	0.31%	70,271
Jun 18, 2026	97.50	97.50	97.00	97.30	90.77	-0.21%	34,664
Jun 17, 2026	96.80	97.80	96.30	97.50	90.96	1.56%	92,621
Jun 16, 2026	96.00	96.70	95.80	96.00	89.56	-	24,497
Jun 15, 2026	96.20	98.10	95.20	96.00	89.56	-0.21%	31,092
Jun 12, 2026	96.20	96.60	95.40	96.20	89.75	0.94%	42,653
Jun 11, 2026	95.60	95.60	94.50	95.30	88.91	-0.31%	40,678
Jun 10, 2026	97.20	97.20	95.00	95.60	89.19	-0.93%	28,329
Jun 9, 2026	95.50	96.60	95.50	96.50	90.03	1.79%	27,279
Jun 8, 2026	94.00	95.80	93.90	94.80	88.44	-0.84%	51,302
Jun 5, 2026	95.00	95.90	94.00	95.60	89.19	-	71,650
Jun 4, 2026	96.00	96.00	95.00	95.60	89.19	-0.21%	35,903
Jun 3, 2026	96.80	96.80	95.00	95.80	89.37	0.74%	71,432
Jun 2, 2026	94.00	95.10	93.80	95.10	88.72	1.28%	45,321
Jun 1, 2026	94.00	94.10	93.60	93.90	87.60	-0.32%	83,957
May 29, 2026	93.80	94.30	93.80	94.20	87.88	0.43%	23,602
May 28, 2026	94.00	94.00	93.50	93.80	87.51	0.11%	57,177
May 27, 2026	95.60	95.60	93.60	93.70	87.41	-0.95%	35,189
May 26, 2026	93.20	95.20	93.20	94.60	88.25	1.39%	41,234
May 25, 2026	93.60	93.60	92.60	93.30	87.04	-0.32%	86,061
May 22, 2026	93.00	94.00	93.00	93.60	87.32	0.11%	31,792
May 21, 2026	94.70	94.70	93.00	93.50	87.23	-1.06%	110,517
May 20, 2026	94.00	94.50	93.80	94.50	88.16	0.21%	38,770
May 19, 2026	94.50	96.60	94.00	94.30	87.97	-0.32%	89,464
May 18, 2026	95.50	95.70	94.60	94.60	88.25	-0.63%	16,718
May 15, 2026	95.00	96.00	95.00	95.20	88.81	0.53%	43,017
May 14, 2026	96.40	96.40	94.20	94.70	88.35	-1.76%	229,118
May 13, 2026	96.70	96.70	96.40	96.40	89.93	-0.41%	29,226
May 12, 2026	97.50	97.50	96.70	96.80	90.31	-0.82%	74,491
May 11, 2026	97.20	97.60	97.00	97.60	91.05	0.41%	53,656
May 8, 2026	96.20	97.40	96.20	97.20	90.68	1.04%	40,036
May 7, 2026	97.00	97.00	96.00	96.20	89.75	-0.72%	112,101
May 6, 2026	97.00	97.40	96.60	96.90	90.40	-0.10%	33,489
May 5, 2026	97.30	97.50	96.90	97.00	90.49	-0.31%	51,241
May 4, 2026	97.10	98.00	97.10	97.30	90.77	0.10%	34,587
Apr 30, 2026	97.30	97.80	96.70	97.20	90.68	-0.10%	31,773
Apr 29, 2026	97.10	97.30	96.50	97.30	90.77	0.21%	29,412