TPEX:5465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	35.80	39.50	35.75	38.05	38.05	4.53%	2,244,200
Oct 19, 2026	34.80	36.80	34.20	36.40	36.40	0.97%	1,001,019
Oct 16, 2026	35.90	37.00	35.15	36.05	36.05	1.12%	930,637
Oct 15, 2026	36.95	36.95	35.55	35.65	35.65	-3.52%	1,028,590
Oct 14, 2026	36.30	39.00	35.40	36.95	36.95	3.21%	3,740,469
Oct 13, 2026	33.75	36.45	33.55	35.80	35.80	6.55%	1,570,791
Oct 12, 2026	32.75	34.15	32.20	33.60	33.60	2.60%	776,646
Oct 8, 2026	33.55	33.70	32.50	32.75	32.75	-2.38%	385,556
Oct 7, 2026	33.15	34.00	33.15	33.55	33.55	1.82%	713,015
Oct 6, 2026	32.70	33.15	32.20	32.95	32.95	0.76%	336,774
Oct 5, 2026	33.70	33.70	32.20	32.70	32.70	-1.21%	548,638
Oct 2, 2026	33.85	33.85	32.85	33.10	33.10	-2.22%	631,794
Oct 1, 2026	32.90	35.00	32.00	33.85	33.85	2.42%	1,245,004
Sep 30, 2026	32.80	34.35	32.80	33.05	33.05	-4.76%	1,753,744
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