TPEX:5340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	102.00	104.00	98.10	102.00	101.33	-0.97%	2,692,908
May 15, 2026	108.00	108.50	102.00	103.00	102.33	-3.29%	2,406,492
May 14, 2026	106.50	109.00	105.00	106.50	105.81	1.43%	2,183,976
May 13, 2026	107.50	108.50	105.00	105.00	104.32	-3.67%	2,809,739
May 12, 2026	113.00	116.00	109.00	109.00	108.29	-2.24%	3,558,514
May 11, 2026	112.00	114.00	110.50	111.50	110.77	-	3,153,300
May 8, 2026	116.00	116.50	109.00	111.50	110.77	-4.29%	3,421,274
May 7, 2026	120.00	124.00	115.00	116.50	115.74	-1.69%	6,269,649
May 6, 2026	127.00	132.00	118.00	118.50	117.73	-6.32%	11,335,930
May 5, 2026	121.00	126.50	119.00	126.50	125.68	3.69%	930,613
May 4, 2026	117.50	122.00	116.50	122.00	121.20	6.09%	1,131,779
Apr 30, 2026	117.50	117.50	113.50	115.00	114.25	1.77%	440,163
Apr 29, 2026	111.50	114.50	110.00	113.00	112.26	1.35%	421,851
Apr 28, 2026	107.00	112.50	106.00	111.50	110.77	5.19%	584,049
Apr 27, 2026	113.00	113.00	105.50	106.00	105.31	-3.64%	790,149
Apr 24, 2026	109.00	110.00	105.00	110.00	109.28	0.92%	997,072
Apr 23, 2026	117.00	117.00	104.50	109.00	108.29	-6.03%	1,593,579
Apr 22, 2026	118.00	118.00	116.00	116.00	115.24	-0.85%	1,284,742
Apr 21, 2026	120.00	120.00	116.50	117.00	116.24	-6.77%	2,928,334
Apr 20, 2026	132.00	132.50	125.00	125.50	124.68	-6.34%	17,706,100
Apr 17, 2026	123.00	137.00	121.00	134.00	133.13	7.20%	41,978,620
Apr 16, 2026	115.50	125.00	114.50	125.00	124.18	9.65%	10,727,260
Apr 15, 2026	115.00	117.50	112.50	114.00	113.26	-1.72%	5,550,270
Apr 14, 2026	117.00	125.00	114.50	116.00	115.24	1.75%	19,008,570
Apr 13, 2026	114.00	120.00	112.00	114.00	113.26	-	6,964,415
Apr 10, 2026	121.50	122.50	111.50	114.00	113.26	-4.20%	8,816,632
Apr 9, 2026	121.50	123.50	117.00	119.00	118.22	-0.83%	14,748,840