TPEX:5340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	61.60	62.90	56.80	59.30	59.30	-5.12%	2,334,749
Jul 28, 2026	66.80	66.80	62.30	62.50	62.50	-9.29%	1,086,747
Jul 27, 2026	68.50	68.90	65.50	68.90	68.90	1.17%	798,843
Jul 24, 2026	70.60	71.20	68.10	68.10	68.10	-5.68%	676,176
Jul 23, 2026	73.50	73.50	71.00	72.20	72.20	-1.77%	589,843
Jul 22, 2026	73.20	74.50	72.30	73.50	73.50	2.65%	753,224
Jul 21, 2026	69.90	71.90	69.90	71.60	71.60	3.17%	659,906
Jul 20, 2026	72.90	72.90	66.20	69.40	69.40	-2.25%	1,512,437
Jul 17, 2026	75.80	75.80	71.00	71.00	71.00	-8.62%	1,553,000
Jul 16, 2026	79.80	79.80	77.10	77.70	77.70	-2.39%	575,160
Jul 15, 2026	78.30	80.40	77.60	79.60	79.60	2.84%	873,494
Jul 14, 2026	80.50	81.10	73.80	77.40	77.40	-4.33%	1,629,022
Jul 13, 2026	83.40	85.60	80.30	80.90	80.90	-2.29%	887,019
Jul 9, 2026	84.50	84.90	82.50	82.80	82.80	-	726,397
Jul 8, 2026	84.20	85.30	81.90	82.80	82.80	-1.43%	946,432
Jul 7, 2026	89.80	90.70	83.20	84.00	84.00	-5.41%	1,356,856
Jul 6, 2026	91.10	91.60	88.20	88.80	88.80	-1.44%	865,329
Jul 3, 2026	89.60	90.40	88.40	90.10	90.10	-0.33%	905,674
Jul 2, 2026	89.80	90.70	88.60	90.40	90.40	-0.99%	798,440
Jul 1, 2026	97.00	98.40	91.10	91.30	91.30	-4.60%	2,259,101
Jun 30, 2026	92.30	97.20	90.80	95.70	95.70	6.57%	3,106,956
Jun 29, 2026	88.20	91.80	87.40	89.80	89.80	3.34%	1,232,817
Jun 26, 2026	95.50	95.50	86.90	86.90	86.90	-9.01%	1,829,104
Jun 25, 2026	99.20	100.50	95.00	95.50	95.50	-2.75%	1,542,931
Jun 24, 2026	94.10	99.50	94.10	98.20	98.20	2.29%	2,041,335
Jun 23, 2026	102.00	102.00	94.50	96.00	96.00	-3.03%	5,484,135
Jun 22, 2026	92.10	99.00	92.10	99.00	99.00	10.00%	2,577,875
Jun 18, 2026	88.20	92.30	88.10	90.00	90.00	2.51%	1,921,050
Jun 17, 2026	88.80	88.90	87.00	87.80	87.80	-0.79%	1,290,732
Jun 16, 2026	89.30	93.80	88.30	88.50	88.50	0.11%	1,992,827
Jun 15, 2026	91.10	91.70	87.60	88.40	88.40	-1.34%	2,629,371
Jun 12, 2026	89.00	91.40	88.40	89.60	89.60	4.43%	1,547,463
Jun 11, 2026	85.50	87.00	80.60	85.80	85.80	0.12%	2,141,463
Jun 10, 2026	91.30	92.40	85.60	85.70	85.70	-6.24%	2,105,042
Jun 9, 2026	94.90	94.90	91.20	92.00	91.40	0.22%	1,648,026
Jun 8, 2026	85.60	92.60	85.60	91.80	91.20	-3.47%	2,357,311
Jun 5, 2026	99.00	99.30	94.00	95.10	94.48	-4.42%	2,537,149
Jun 4, 2026	101.00	101.50	99.00	99.50	98.85	-1.49%	1,800,125
Jun 3, 2026	102.50	103.50	100.00	101.00	100.34	-0.98%	2,100,865
Jun 2, 2026	105.00	107.00	100.50	102.00	101.33	-2.86%	2,933,646
Jun 1, 2026	102.50	107.00	101.50	105.00	104.32	3.45%	4,298,113
May 29, 2026	102.00	105.00	100.50	101.50	100.84	1.50%	3,080,329
May 28, 2026	103.00	105.00	99.90	100.00	99.35	-2.91%	3,500,596
May 27, 2026	110.00	110.50	102.50	103.00	102.33	-4.63%	2,924,635
May 26, 2026	110.00	114.00	107.00	108.00	107.30	0.47%	6,084,125
May 25, 2026	110.00	111.00	106.50	107.50	106.80	-	3,443,504
May 22, 2026	104.00	108.00	104.00	107.50	106.80	6.97%	3,869,608
May 21, 2026	101.00	103.50	100.00	100.50	99.84	0.80%	1,799,605
May 20, 2026	102.00	103.00	99.60	99.70	99.05	-1.29%	1,898,601
May 19, 2026	103.00	107.00	100.00	101.00	100.34	-0.98%	2,370,978