TPEX:5348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	16.75	16.75	15.90	16.65	-	-2.06%	4,330
Jul 20, 2026	17.00	17.00	17.00	17.00	17.00	3.34%	3,145
Jul 17, 2026	16.05	16.60	15.60	16.45	16.45	5.79%	11,323
Jul 16, 2026	16.55	16.55	15.55	15.55	15.55	-6.61%	13,167
Jul 15, 2026	16.65	16.65	15.75	16.65	16.65	-1.77%	4,265
Jul 14, 2026	17.20	17.20	16.35	16.95	16.95	-3.42%	5,145
Jul 13, 2026	17.30	17.55	17.30	17.55	17.55	4.78%	7,112
Jul 9, 2026	16.95	16.95	15.65	16.75	16.75	-2.05%	26,255
Jul 8, 2026	16.15	17.20	16.00	17.10	17.10	9.27%	100,031
Jul 7, 2026	15.70	15.75	15.30	15.65	15.65	-0.95%	21,080
Jul 6, 2026	15.75	15.80	15.35	15.80	15.80	-	16,118
Jul 3, 2026	15.70	16.40	15.60	15.80	15.80	-	27,213
Jul 2, 2026	14.95	16.15	14.95	15.80	15.80	0.32%	28,541
Jul 1, 2026	16.95	16.95	15.00	15.75	15.75	-4.55%	89,773
Jun 30, 2026	17.95	17.95	16.50	16.50	16.50	-9.09%	76,031
Jun 29, 2026	16.70	19.80	16.65	18.15	18.15	-1.89%	272,575
Jun 26, 2026	17.50	18.50	17.50	18.50	18.50	9.79%	333,594
Jun 25, 2026	16.85	16.85	16.85	16.85	16.85	3.06%	1,105
Jun 24, 2026	15.45	16.35	15.35	16.35	16.35	-0.91%	10,814
Jun 22, 2026	16.50	16.50	16.50	16.50	16.50	3.45%	1,615
Jun 18, 2026	15.95	15.95	15.95	15.95	15.95	-3.92%	4,196
Jun 16, 2026	16.60	16.60	16.55	16.60	16.60	-0.30%	5,000
Jun 15, 2026	15.50	16.65	15.50	16.65	16.65	1.22%	3,470
Jun 12, 2026	16.45	16.45	16.45	16.45	16.45	-	2,000
Jun 11, 2026	16.45	16.45	16.45	16.45	16.45	3.46%	3,158
Jun 10, 2026	15.90	15.90	15.90	15.90	15.90	7.43%	2,100
Jun 9, 2026	15.30	15.30	14.80	14.80	14.80	-2.95%	8,162
Jun 8, 2026	15.20	15.25	15.20	15.25	15.25	-1.29%	2,400
Jun 5, 2026	15.45	15.45	15.45	15.45	15.45	0.32%	2,000
Jun 4, 2026	15.40	15.45	15.40	15.40	15.40	0.33%	7,978
Jun 3, 2026	15.45	15.45	15.35	15.35	15.35	-0.65%	8,305
Jun 2, 2026	15.45	15.45	15.45	15.45	15.45	0.98%	1,102
May 29, 2026	15.35	15.35	15.30	15.30	15.30	-	8,944
May 28, 2026	15.30	15.30	15.25	15.30	15.30	0.66%	39,866
May 27, 2026	15.15	15.30	15.15	15.20	15.20	-5.00%	4,311
May 26, 2026	15.50	16.00	15.50	16.00	16.00	-6.43%	7,040
May 25, 2026	16.15	17.10	16.15	17.10	17.10	-3.39%	3,031
May 22, 2026	15.55	17.70	15.55	17.70	17.70	5.36%	4,264
May 21, 2026	16.80	16.80	16.80	16.80	16.80	8.39%	1,000
May 18, 2026	15.30	15.50	15.30	15.50	15.50	1.31%	7,009
May 15, 2026	15.30	15.30	15.30	15.30	15.30	-4.08%	1,070
May 14, 2026	15.00	15.95	15.00	15.95	15.95	6.33%	12,156
May 13, 2026	15.00	15.00	15.00	15.00	15.00	-	6,070
May 12, 2026	15.00	15.00	15.00	15.00	15.00	-	7,132
May 11, 2026	14.90	15.00	14.90	15.00	15.00	0.67%	9,302
May 8, 2026	14.70	14.90	14.65	14.90	14.90	2.76%	15,141
May 7, 2026	15.30	15.35	14.50	14.50	14.50	-2.36%	7,403
May 6, 2026	14.95	14.95	14.50	14.85	14.85	-4.50%	26,842
May 5, 2026	16.00	16.00	15.35	15.55	15.55	-4.89%	8,822
May 4, 2026	16.35	16.65	16.35	16.35	16.35	-3.82%	10,210