TPEX:5355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.77	6.77	6.50	6.70	6.70	-3.18%	24,143
Jun 4, 2026	6.53	6.98	6.40	6.92	6.92	5.17%	177,004
Jun 3, 2026	6.45	6.58	6.27	6.58	6.58	3.79%	183,000
Jun 2, 2026	6.30	6.49	6.20	6.34	6.34	-0.94%	158,357
Jun 1, 2026	6.28	6.51	6.20	6.40	6.40	-2.29%	249,009
May 29, 2026	6.30	6.80	6.23	6.55	6.55	2.02%	168,108
May 28, 2026	6.30	6.46	6.00	6.42	6.42	-1.08%	181,082
May 27, 2026	6.55	6.55	6.21	6.49	6.49	-0.92%	172,012
May 26, 2026	6.32	6.66	6.31	6.55	6.55	1.55%	36,403
May 25, 2026	6.45	6.45	6.26	6.45	6.45	2.38%	123,622
May 22, 2026	6.38	6.45	6.30	6.30	6.30	-2.33%	190,090
May 21, 2026	6.39	6.45	6.20	6.45	6.45	0.78%	34,098
May 20, 2026	6.08	6.40	6.08	6.40	6.40	-	45,006
May 19, 2026	6.42	6.45	6.03	6.40	6.40	0.95%	38,012
May 18, 2026	6.40	6.40	6.21	6.34	6.34	-3.35%	11,052
May 15, 2026	6.23	6.57	6.21	6.56	6.56	0.77%	62,019
May 14, 2026	6.88	6.88	6.50	6.51	6.51	-5.65%	46,480
May 13, 2026	6.73	6.95	6.50	6.90	6.90	-1.29%	198,782
May 12, 2026	6.99	7.00	6.71	6.99	6.99	-0.14%	94,009
May 11, 2026	6.84	7.00	6.83	7.00	7.00	-1.13%	105,032
May 8, 2026	6.71	7.19	6.71	7.08	7.08	3.51%	73,027
May 7, 2026	6.82	6.84	6.72	6.84	6.84	0.15%	104,106
May 6, 2026	6.72	6.83	6.66	6.83	6.83	-	118,967
May 5, 2026	6.59	6.89	6.59	6.83	6.83	1.34%	56,009
May 4, 2026	6.72	6.74	6.51	6.74	6.74	0.30%	125,006
Apr 30, 2026	6.77	6.77	6.40	6.72	6.72	-1.03%	57,456
Apr 29, 2026	6.98	6.98	6.36	6.79	6.79	-2.44%	11,714
Apr 28, 2026	6.15	6.97	6.15	6.96	6.96	6.75%	98,017
Apr 27, 2026	6.53	6.53	6.38	6.52	6.52	-0.15%	39,012
Apr 24, 2026	6.72	6.72	6.52	6.53	6.53	-2.83%	10,004
Apr 23, 2026	7.00	7.10	6.71	6.72	6.72	-3.86%	147,133
Apr 22, 2026	7.44	7.44	6.66	6.99	6.99	2.79%	58,404
Apr 21, 2026	6.56	7.00	6.34	6.80	6.80	4.78%	124,197
Apr 20, 2026	6.58	6.58	6.41	6.49	6.49	1.25%	139,006
Apr 17, 2026	6.49	6.49	6.30	6.41	6.41	-1.23%	41,011
Apr 16, 2026	6.45	6.49	6.36	6.49	6.49	0.62%	9,010
Apr 15, 2026	6.43	6.45	6.31	6.45	6.45	-0.62%	71,137
Apr 14, 2026	6.48	6.50	6.43	6.49	6.49	-0.15%	86,017
Apr 13, 2026	6.33	6.50	6.33	6.50	6.50	-0.15%	21,011
Apr 10, 2026	6.45	6.98	6.45	6.51	6.51	0.15%	39,098
Apr 9, 2026	6.63	6.63	6.44	6.50	6.50	-1.96%	27,066
Apr 8, 2026	6.15	6.63	6.00	6.63	6.63	7.80%	40,229
Apr 7, 2026	6.07	6.20	6.07	6.15	6.15	-3.91%	47,138
Apr 2, 2026	6.55	6.55	6.02	6.40	6.40	-2.59%	169,136
Apr 1, 2026	6.50	6.74	6.50	6.57	6.57	1.08%	159,061
Mar 31, 2026	6.81	6.81	6.50	6.50	6.50	-4.69%	154,262
Mar 30, 2026	6.78	6.90	6.77	6.82	6.82	-2.99%	75,400
Mar 26, 2026	7.02	7.05	7.02	7.03	7.03	-1.13%	73,092
Mar 25, 2026	7.10	7.15	7.00	7.11	7.11	0.14%	183,495
Mar 24, 2026	7.00	7.18	6.99	7.10	7.10	1.72%	18,331