TPEX:5312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	90.10	92.00	90.10	91.90	91.90	0.33%	13,169
Sep 4, 2026	91.50	91.80	91.30	91.60	91.60	-0.33%	9,263
Sep 3, 2026	91.80	91.90	91.50	91.90	91.90	0.11%	4,666
Sep 2, 2026	91.00	91.80	90.60	91.80	91.80	0.22%	8,909
Sep 1, 2026	92.10	92.30	91.30	91.60	91.60	-0.54%	41,648
Aug 31, 2026	92.00	92.10	91.80	92.10	92.10	-0.11%	18,776
Aug 28, 2026	92.50	92.50	92.20	92.20	92.20	-0.32%	21,829
Aug 27, 2026	92.20	92.60	92.00	92.50	92.50	-	9,252
Aug 26, 2026	92.80	92.80	92.00	92.50	92.50	0.43%	25,275
Aug 25, 2026	92.60	92.80	92.00	92.10	92.10	-0.43%	11,988
Aug 24, 2026	92.70	92.70	91.70	92.50	92.50	0.87%	45,313
Aug 21, 2026	91.10	91.80	91.10	91.70	91.70	0.77%	40,962
Aug 20, 2026	89.80	91.90	89.80	91.00	91.00	0.44%	48,018
Aug 19, 2026	90.10	91.30	89.90	90.60	90.60	0.78%	65,393
Aug 18, 2026	89.60	90.50	88.90	89.90	89.90	0.67%	128,757
Aug 17, 2026	89.80	89.80	88.60	89.30	89.30	-	30,232
Aug 14, 2026	89.40	89.90	88.70	89.30	89.30	-0.11%	28,788
Aug 13, 2026	89.00	89.70	88.70	89.40	89.40	0.56%	34,817
Aug 12, 2026	88.70	90.00	88.70	88.90	88.90	0.23%	63,670
Aug 11, 2026	89.00	89.50	88.70	88.70	88.70	-0.89%	41,629
Aug 10, 2026	88.80	89.80	88.60	89.50	89.50	0.67%	46,807
Aug 7, 2026	89.00	89.50	88.40	88.90	88.90	-1.55%	177,479
Aug 6, 2026	90.10	90.60	89.80	90.30	90.30	-0.22%	67,529
Aug 5, 2026	89.90	90.60	89.90	90.50	90.50	1.69%	65,122
Aug 4, 2026	88.60	89.70	88.60	89.00	89.00	0.56%	44,286
Aug 3, 2026	88.90	89.50	87.70	88.50	88.50	-0.34%	91,089
Jul 31, 2026	90.00	90.20	88.60	88.80	88.80	1.14%	93,257
Jul 30, 2026	88.10	89.40	87.70	87.80	87.80	-1.24%	59,254
Jul 29, 2026	88.00	89.30	87.30	88.90	88.90	0.57%	141,152
Jul 28, 2026	90.20	90.20	87.10	88.40	88.40	-3.28%	181,969
Jul 27, 2026	98.40	98.40	91.00	91.40	91.40	-9.05%	753,532
Jul 24, 2026	99.30	105.00	99.30	100.50	100.50	0.50%	584,719
Jul 23, 2026	91.80	100.00	91.80	100.00	100.00	9.17%	945,224
Jul 22, 2026	90.00	91.60	90.00	91.60	91.60	1.78%	112,636
Jul 21, 2026	88.10	90.00	88.00	90.00	90.00	1.01%	61,311
Jul 20, 2026	88.80	90.00	88.80	89.10	89.10	0.34%	20,502
Jul 17, 2026	89.50	90.40	88.60	88.80	88.80	-1.33%	72,139
Jul 16, 2026	89.50	90.00	89.50	90.00	90.00	0.22%	36,416
Jul 15, 2026	89.50	89.90	89.10	89.80	89.80	1.01%	20,010
Jul 14, 2026	87.90	89.90	87.90	88.90	88.90	1.02%	69,382
Jul 13, 2026	89.90	89.90	88.00	88.00	88.00	-0.79%	49,413
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