TPEX:5465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	35.35	36.95	34.25	34.70	34.70	1.46%	3,235,852
Sep 24, 2026	31.55	34.20	31.05	34.20	34.20	6.71%	2,104,253
Sep 23, 2026	31.45	33.15	30.85	32.05	32.05	0.79%	2,136,690
Sep 22, 2026	32.25	32.25	30.70	31.80	31.80	8.35%	6,510,875
Sep 21, 2026	29.35	29.35	29.35	29.35	29.35	9.93%	662,106
Sep 18, 2026	26.60	26.70	26.60	26.70	26.70	9.88%	467,128
Sep 17, 2026	24.05	24.50	24.05	24.30	24.30	0.62%	62,518
Sep 16, 2026	24.20	24.20	23.55	24.15	24.15	-0.21%	127,264
Sep 15, 2026	24.30	24.30	24.10	24.20	24.20	-0.21%	40,090
Sep 14, 2026	24.40	24.40	24.05	24.25	24.25	0.21%	48,000
Sep 11, 2026	24.80	24.80	24.10	24.20	24.20	0.21%	120,082
Sep 10, 2026	24.50	24.50	24.15	24.15	24.15	-1.02%	40,000
Sep 9, 2026	24.10	24.50	24.10	24.40	24.40	0.62%	68,807
Sep 8, 2026	24.20	24.45	24.00	24.25	24.25	-0.21%	56,465
Sep 7, 2026	24.55	24.55	24.20	24.30	24.30	-	30,000
Sep 4, 2026	24.45	24.60	24.20	24.30	24.30	-0.61%	75,384
Sep 3, 2026	24.85	24.90	24.45	24.45	24.45	-1.41%	61,609
Sep 2, 2026	24.70	24.90	24.70	24.80	24.80	0.40%	35,505
Sep 1, 2026	24.40	24.80	24.40	24.70	24.70	1.44%	94,448
Aug 31, 2026	24.10	24.35	24.05	24.35	24.35	1.04%	29,012
Aug 28, 2026	24.40	24.40	24.10	24.10	24.10	-0.41%	51,690
Aug 27, 2026	24.10	24.30	24.05	24.20	24.20	-0.62%	31,107
Aug 26, 2026	24.10	24.35	24.10	24.35	24.35	1.04%	45,488
Aug 25, 2026	24.05	24.20	24.00	24.10	24.10	-0.41%	20,404
Aug 24, 2026	24.10	24.25	24.10	24.20	24.20	0.41%	19,000
Aug 21, 2026	24.45	24.45	24.00	24.10	24.10	-0.62%	38,439
Aug 20, 2026	24.30	24.30	24.10	24.25	24.25	-	51,751
Aug 19, 2026	23.95	24.40	23.95	24.25	24.25	0.83%	85,146
Aug 18, 2026	24.80	24.80	24.00	24.05	24.05	-1.84%	76,579
Aug 17, 2026	24.75	24.95	24.35	24.50	24.50	-0.81%	145,295
Aug 14, 2026	23.30	24.75	23.30	24.70	24.70	6.24%	272,405
Aug 13, 2026	23.80	23.90	23.20	23.25	23.25	-1.90%	317,863
Aug 12, 2026	22.50	23.70	22.45	23.70	23.70	9.98%	156,737
Aug 11, 2026	21.75	21.80	21.25	21.55	21.55	-0.23%	67,336
Aug 10, 2026	21.50	21.60	21.50	21.60	21.60	0.23%	40,358
Aug 7, 2026	21.75	21.85	21.45	21.55	21.55	-0.23%	41,968
Aug 6, 2026	21.75	21.75	21.25	21.60	21.60	-0.69%	63,352
Aug 5, 2026	21.50	21.95	21.50	21.75	21.75	2.11%	136,860
Aug 4, 2026	21.45	21.65	21.25	21.30	21.30	-0.93%	33,538
Aug 3, 2026	21.60	21.65	21.35	21.50	21.50	-0.46%	35,030
Jul 31, 2026	21.95	21.95	21.40	21.60	21.60	1.17%	37,019
Jul 30, 2026	21.00	22.30	21.00	21.35	21.35	1.67%	56,227
Jul 29, 2026	21.80	22.15	20.80	21.00	21.00	-4.33%	98,784
Jul 28, 2026	21.20	21.95	21.05	21.95	21.95	1.15%	103,744
Jul 27, 2026	21.55	22.05	21.55	21.70	21.70	-	39,531
Jul 24, 2026	21.60	22.05	21.40	21.70	21.70	-2.47%	42,948
Jul 23, 2026	22.50	22.50	22.05	22.25	22.25	-1.11%	38,858
Jul 22, 2026	22.40	22.85	22.00	22.50	22.50	0.45%	94,634
Jul 21, 2026	22.50	22.50	21.85	22.40	22.40	2.28%	36,000
Jul 20, 2026	21.90	21.95	21.30	21.90	21.90	-	57,478