TPEX:5455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	29.60	29.60	29.60	29.60	-	-0.50%	1,500
Sep 8, 2026	30.00	30.20	29.50	29.75	29.75	0.85%	16,057
Sep 7, 2026	29.75	29.75	29.50	29.50	29.50	-1.67%	11,000
Sep 4, 2026	29.75	30.05	29.60	30.00	30.00	-0.17%	8,714
Sep 3, 2026	30.05	30.05	30.05	30.05	30.05	-0.17%	1,000
Sep 2, 2026	30.10	30.10	30.10	30.10	30.10	-0.99%	1,001
Sep 1, 2026	30.40	30.40	30.40	30.40	30.40	-	1,000
Aug 31, 2026	29.85	30.40	29.85	30.40	30.40	2.36%	5,128
Aug 28, 2026	29.70	29.70	29.65	29.70	29.70	0.17%	6,122
Aug 27, 2026	29.65	29.65	29.65	29.65	29.65	-	1,302
Aug 26, 2026	29.45	30.00	29.45	29.65	29.65	-	5,002
Aug 25, 2026	29.30	29.65	29.30	29.65	29.65	1.02%	3,000
Aug 21, 2026	29.55	29.55	29.35	29.35	29.35	-0.68%	3,100
Aug 20, 2026	29.55	29.55	29.55	29.55	29.55	-0.17%	1,000
Aug 19, 2026	29.60	29.60	29.60	29.60	29.60	-0.17%	3,000
Aug 18, 2026	29.75	29.75	29.65	29.65	29.65	2.77%	5,200
Aug 13, 2026	28.30	31.00	28.30	28.85	28.85	1.23%	123,683
Aug 11, 2026	28.30	28.50	28.30	28.50	28.50	-0.70%	5,120
Aug 10, 2026	28.70	28.70	28.70	28.70	28.70	0.53%	1,000
Aug 7, 2026	28.80	28.80	28.50	28.55	28.55	0.18%	7,599
Aug 6, 2026	28.50	28.50	28.50	28.50	28.50	-0.18%	1,000
Aug 5, 2026	28.55	28.55	28.55	28.55	28.55	0.88%	1,029
Aug 3, 2026	28.30	28.30	28.30	28.30	28.30	-	11,609
Jul 31, 2026	28.00	28.30	28.00	28.30	28.30	0.71%	5,101
Jul 30, 2026	27.90	28.10	27.90	28.10	28.10	-0.35%	6,001
Jul 29, 2026	28.00	28.20	28.00	28.20	28.20	0.53%	10,000
Jul 28, 2026	28.05	28.50	27.80	28.05	28.05	-1.75%	13,200
Jul 27, 2026	28.50	28.55	28.50	28.55	28.55	0.88%	2,035
Jul 24, 2026	28.00	28.30	28.00	28.30	28.30	0.71%	3,255
Jul 23, 2026	28.20	28.20	28.00	28.10	28.10	-0.35%	5,177
Jul 22, 2026	27.80	28.75	27.50	28.20	28.20	4.44%	140,000
Jul 20, 2026	27.00	27.00	27.00	27.00	27.00	-0.37%	3,600
Jul 17, 2026	27.20	27.30	27.10	27.10	27.10	-1.99%	14,000
Jul 16, 2026	27.60	27.65	27.60	27.65	27.65	0.18%	4,154
Jul 15, 2026	27.60	27.60	27.60	27.60	27.60	0.36%	1,067
Jul 14, 2026	27.35	27.50	27.20	27.50	27.50	-	10,020
Jul 13, 2026	27.50	27.50	27.30	27.50	27.50	-	7,720
Jul 9, 2026	27.50	27.50	27.50	27.50	27.50	-	4,640
Jul 8, 2026	27.90	28.75	27.50	27.50	27.50	0.18%	123,149
Jul 7, 2026	27.10	27.45	27.10	27.45	27.45	-0.36%	3,101
Jul 6, 2026	27.50	27.55	27.15	27.55	27.55	1.10%	11,400
Jul 3, 2026	27.05	27.25	26.80	27.25	27.25	2.25%	4,260
Jul 2, 2026	26.60	26.65	26.60	26.65	26.65	-1.30%	6,001
Jul 1, 2026	27.00	27.00	27.00	27.00	27.00	-	1,020
Jun 30, 2026	27.00	27.00	27.00	27.00	27.00	-	1,781
Jun 29, 2026	27.25	27.25	27.00	27.00	27.00	-0.37%	3,062
Jun 26, 2026	27.10	27.10	27.10	27.10	27.10	-	2,001
Jun 25, 2026	27.50	27.90	27.00	27.10	27.10	-1.09%	130,000
Jun 23, 2026	27.50	27.50	27.40	27.40	27.40	-0.36%	3,000
Jun 22, 2026	26.80	27.50	26.80	27.50	27.50	0.73%	8,106