TPEX:5321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.00	63.50	60.10	63.50	63.50	9.86%	1,409,105
Jun 25, 2026	57.80	57.80	57.80	57.80	57.80	9.89%	547,334
Jun 24, 2026	52.60	52.60	52.60	52.60	52.60	9.81%	405,454
Jun 23, 2026	46.95	47.90	46.00	47.90	47.90	9.99%	490,346
Jun 22, 2026	44.05	44.15	42.40	43.55	43.55	8.47%	663,663
Jun 18, 2026	39.90	42.35	39.90	40.15	40.15	-	435,450
Jun 17, 2026	38.75	40.15	38.50	40.15	40.15	10.00%	286,315
Jun 16, 2026	36.25	36.95	35.80	36.50	36.50	1.25%	236,124
Jun 15, 2026	37.55	38.00	36.05	36.05	36.05	0.14%	207,967
Jun 12, 2026	38.95	38.95	36.00	36.00	36.00	-2.70%	167,445
Jun 11, 2026	37.95	38.50	37.00	37.00	37.00	-0.27%	237,508
Jun 10, 2026	41.20	41.45	37.10	37.10	37.10	-7.94%	315,983
Jun 9, 2026	39.60	41.00	36.90	40.30	40.30	-1.71%	746,609
Jun 8, 2026	41.00	41.00	41.00	41.00	41.00	-9.99%	78,056
Jun 5, 2026	47.60	47.60	45.45	45.55	45.55	-9.80%	496,305
Jun 4, 2026	50.50	50.50	50.50	50.50	50.50	-9.98%	450,026
Jun 3, 2026	66.00	66.00	56.10	56.10	56.10	-7.43%	702,929
Jun 2, 2026	53.30	61.50	53.30	60.60	60.60	5.57%	576,269
Jun 1, 2026	57.40	57.40	56.40	57.40	57.40	9.96%	853,347
May 29, 2026	49.60	52.20	49.60	52.20	52.20	6.53%	554,653
May 28, 2026	56.80	56.80	49.00	49.00	49.00	-5.22%	1,577,004
May 27, 2026	51.70	51.70	51.70	51.70	51.70	10.00%	200,312
May 26, 2026	47.00	47.00	47.00	47.00	47.00	9.94%	361,121
May 25, 2026	38.90	42.75	38.90	42.75	42.75	9.90%	710,360
May 22, 2026	38.90	38.90	35.30	38.90	38.90	9.89%	2,570,832
May 21, 2026	32.95	35.40	32.95	35.40	35.40	9.94%	1,285,224
May 20, 2026	28.80	32.20	28.60	32.20	32.20	9.90%	1,031,775
May 19, 2026	29.00	29.30	27.15	29.30	29.30	9.94%	1,311,423
May 18, 2026	24.25	26.65	24.25	26.65	26.65	9.90%	405,238
May 15, 2026	23.25	25.00	23.25	24.25	24.25	4.30%	313,925
May 14, 2026	22.75	23.45	22.50	23.25	23.25	1.09%	127,516
May 13, 2026	22.55	23.10	22.55	23.00	23.00	2.22%	157,108
May 12, 2026	22.30	22.65	22.00	22.50	22.50	0.67%	153,484
May 11, 2026	22.50	23.65	21.90	22.35	22.35	-0.67%	241,596
May 8, 2026	21.75	23.80	21.75	22.50	22.50	3.45%	471,658
May 7, 2026	21.50	21.75	20.95	21.75	21.75	-	204,260
May 6, 2026	21.80	23.45	21.45	21.75	21.75	0.46%	292,378
May 5, 2026	22.05	22.20	20.80	21.65	21.65	-1.14%	421,440
May 4, 2026	22.60	22.95	21.90	21.90	21.90	-4.37%	425,029
Apr 30, 2026	23.05	23.05	22.20	22.90	22.90	0.88%	333,710
Apr 29, 2026	23.05	23.15	22.70	22.70	22.70	-3.20%	355,021
Apr 28, 2026	23.05	23.55	22.80	23.45	23.45	-0.21%	400,047
Apr 27, 2026	23.10	23.55	22.80	23.50	23.50	-1.67%	298,352
Apr 24, 2026	23.00	23.95	22.70	23.90	23.90	1.70%	199,359
Apr 23, 2026	24.00	24.00	22.55	23.50	23.50	-1.26%	235,767
Apr 22, 2026	23.50	23.85	23.45	23.80	23.80	0.21%	278,748
Apr 21, 2026	23.60	23.90	23.50	23.75	23.75	-0.63%	204,299
Apr 20, 2026	24.55	24.55	23.65	23.90	23.90	-2.05%	120,676
Apr 17, 2026	24.25	24.45	23.70	24.40	24.40	1.88%	144,016
Apr 16, 2026	23.95	24.35	23.80	23.95	23.95	-0.21%	61,938