TPEX:5324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	12.10	12.20	12.05	12.10	12.10	-	245,328
Jun 24, 2026	11.30	12.15	11.30	12.10	12.10	-0.41%	587,162
Jun 23, 2026	12.35	12.40	12.10	12.15	12.15	-0.82%	621,766
Jun 22, 2026	12.15	12.30	11.95	12.25	12.25	1.24%	900,052
Jun 18, 2026	12.15	12.15	12.00	12.10	12.10	-	611,702
Jun 17, 2026	12.10	12.10	12.05	12.10	12.10	-0.41%	90,606
Jun 16, 2026	12.00	12.15	12.00	12.15	12.15	0.83%	372,016
Jun 15, 2026	12.20	12.20	12.00	12.05	12.05	-0.41%	379,694
Jun 12, 2026	12.10	12.20	11.95	12.10	12.10	-	154,878
Jun 11, 2026	11.90	12.30	11.90	12.10	12.10	0.41%	405,710
Jun 10, 2026	11.90	12.25	11.90	12.05	12.05	-0.41%	357,522
Jun 9, 2026	12.50	12.50	12.00	12.10	12.10	0.83%	481,021
Jun 8, 2026	11.85	12.25	11.85	12.00	12.00	-1.23%	391,205
Jun 5, 2026	11.95	12.15	11.85	12.15	12.15	1.25%	307,785
Jun 4, 2026	12.00	12.05	11.95	12.00	12.00	-	195,226
Jun 3, 2026	11.95	12.05	11.90	12.00	12.00	0.42%	372,509
Jun 2, 2026	11.85	11.95	11.80	11.95	11.95	0.42%	261,295
Jun 1, 2026	11.90	11.95	11.85	11.90	11.90	-	206,345
May 29, 2026	11.85	11.90	11.80	11.90	11.90	0.85%	260,504
May 28, 2026	11.85	11.95	11.70	11.80	11.80	-1.26%	86,925
May 27, 2026	11.90	11.95	11.85	11.95	11.95	-	387,560
May 26, 2026	11.95	11.95	11.85	11.95	11.95	0.42%	287,892
May 25, 2026	11.85	12.00	11.80	11.90	11.90	-0.42%	446,580
May 22, 2026	11.80	11.95	11.80	11.95	11.95	0.42%	283,792
May 21, 2026	11.90	11.95	11.80	11.90	11.90	-0.42%	360,485
May 20, 2026	11.90	11.95	11.70	11.95	11.95	0.42%	218,104
May 19, 2026	11.50	11.90	11.50	11.90	11.90	3.03%	167,167
May 18, 2026	11.50	11.55	11.40	11.55	11.55	0.43%	157,559
May 15, 2026	11.50	11.50	11.40	11.50	11.50	-	285,913
May 14, 2026	11.20	11.50	11.15	11.50	11.50	2.68%	332,584
May 13, 2026	10.95	11.20	10.90	11.20	11.20	2.75%	353,497
May 12, 2026	10.70	10.90	10.65	10.90	10.90	1.87%	146,640
May 11, 2026	10.60	10.70	10.60	10.70	10.70	0.94%	169,131
May 8, 2026	10.50	10.60	10.45	10.60	10.60	0.95%	101,382
May 7, 2026	10.60	10.60	10.45	10.50	10.50	-0.94%	295,103
May 6, 2026	10.65	10.65	10.60	10.60	10.60	-0.47%	177,472
May 5, 2026	10.60	10.70	10.60	10.65	10.65	-0.47%	116,586
May 4, 2026	10.70	10.80	10.60	10.70	10.70	0.47%	114,756
Apr 30, 2026	10.70	10.70	10.60	10.65	10.65	-0.47%	134,569
Apr 29, 2026	10.70	10.75	10.65	10.70	10.70	-0.47%	55,607
Apr 28, 2026	10.75	10.80	10.65	10.75	10.75	0.47%	58,288
Apr 27, 2026	11.20	11.20	10.50	10.70	10.70	-3.60%	321,544
Apr 24, 2026	11.15	11.25	11.05	11.10	11.10	-1.33%	90,910
Apr 23, 2026	11.80	11.80	11.05	11.25	11.25	-4.66%	206,643
Apr 22, 2026	12.00	12.00	11.70	11.80	11.80	-1.67%	185,949
Apr 21, 2026	12.00	12.00	11.95	12.00	12.00	0.42%	213,735
Apr 20, 2026	12.00	12.00	11.90	11.95	11.95	-0.42%	339,510
Apr 17, 2026	11.90	12.00	11.85	12.00	12.00	0.42%	280,747
Apr 16, 2026	11.95	11.95	11.85	11.95	11.95	-	430,030
Apr 15, 2026	12.00	12.00	11.90	11.95	11.95	-0.42%	210,895