TPEX:5355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	6.00	6.18	5.89	6.16	6.16	-0.32%	15,001
Jul 17, 2026	6.26	6.28	5.88	6.18	6.18	-1.28%	10,005
Jul 16, 2026	6.29	6.29	6.06	6.26	6.26	-0.48%	29,002
Jul 15, 2026	5.83	6.47	5.75	6.29	6.29	6.07%	283,175
Jul 14, 2026	5.93	5.93	5.91	5.93	5.93	-	7,155
Jul 13, 2026	6.10	6.19	5.91	5.93	5.93	-3.58%	47,036
Jul 9, 2026	6.14	6.15	5.90	6.15	6.15	0.16%	12,335
Jul 8, 2026	6.15	6.15	6.13	6.14	6.14	-0.81%	3,002
Jul 7, 2026	6.20	6.20	6.05	6.19	6.19	-0.16%	17,171
Jul 6, 2026	6.08	6.34	6.00	6.20	6.20	1.81%	36,193
Jul 3, 2026	6.10	6.15	5.82	6.09	6.09	-0.16%	53,312
Jul 2, 2026	6.00	6.14	5.86	6.10	6.10	1.67%	107,203
Jul 1, 2026	6.21	6.24	5.96	6.00	6.00	-3.38%	113,004
Jun 30, 2026	6.13	6.33	6.09	6.21	6.21	1.64%	41,002
Jun 29, 2026	6.10	6.45	6.09	6.11	6.11	-3.02%	71,107
Jun 26, 2026	6.20	6.44	6.11	6.30	6.30	-0.47%	72,008
Jun 25, 2026	6.57	6.57	6.10	6.33	6.33	-5.80%	90,234
Jun 24, 2026	6.33	6.79	6.15	6.72	6.72	5.66%	71,011
Jun 23, 2026	6.63	6.63	6.22	6.36	6.36	-6.19%	84,361
Jun 22, 2026	6.67	6.85	6.51	6.78	6.78	-1.31%	70,157
Jun 18, 2026	6.80	6.89	6.60	6.87	6.87	-1.01%	124,710
Jun 17, 2026	6.95	6.95	6.76	6.94	6.94	-0.86%	70,109
Jun 16, 2026	7.05	7.05	6.73	7.00	7.00	-0.28%	99,268
Jun 15, 2026	6.70	7.05	6.55	7.02	7.02	2.18%	117,429
Jun 12, 2026	6.51	7.00	6.50	6.87	6.87	2.69%	70,893
Jun 11, 2026	6.80	6.80	6.50	6.69	6.69	-1.62%	52,116
Jun 10, 2026	6.38	6.94	6.38	6.80	6.80	0.59%	92,020
Jun 9, 2026	6.72	6.79	6.52	6.76	6.76	0.60%	43,070
Jun 8, 2026	6.70	6.75	6.60	6.72	6.72	0.30%	86,080
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