TPEX:5508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	49.55	50.30	49.40	50.10	50.10	-	672,551
Jul 28, 2026	51.00	51.00	49.65	50.10	50.10	-1.76%	691,338
Jul 27, 2026	51.30	52.20	51.00	51.00	51.00	-0.58%	296,054
Jul 24, 2026	51.90	52.50	51.10	51.30	51.30	-1.54%	485,095
Jul 23, 2026	52.40	52.40	51.40	52.10	52.10	0.58%	368,963
Jul 22, 2026	52.00	52.30	51.50	51.80	51.80	2.32%	510,589
Jul 21, 2026	53.70	54.60	53.10	53.40	50.62	0.19%	904,471
Jul 20, 2026	55.10	55.50	53.20	53.30	50.53	-2.56%	730,413
Jul 17, 2026	56.00	56.30	54.50	54.70	51.86	-3.19%	637,092
Jul 16, 2026	56.10	57.80	55.90	56.50	53.56	1.44%	632,523
Jul 15, 2026	56.40	56.70	55.70	55.70	52.80	-1.24%	484,495
Jul 14, 2026	56.80	56.90	54.80	56.40	53.47	-0.70%	515,400
Jul 13, 2026	57.90	58.20	56.10	56.80	53.85	-2.07%	570,539
Jul 9, 2026	58.50	58.80	57.10	58.00	54.98	-0.34%	449,014
Jul 8, 2026	57.00	58.20	57.00	58.20	55.17	1.39%	671,293
Jul 7, 2026	58.70	59.30	57.40	57.40	54.42	-1.71%	577,475
Jul 6, 2026	57.70	59.80	57.70	58.40	55.36	1.39%	924,201
Jul 3, 2026	56.90	59.00	56.90	57.60	54.61	0.88%	1,005,624
Jul 2, 2026	56.30	57.40	55.50	57.10	54.13	5.16%	1,498,489
Jul 1, 2026	53.70	54.60	53.00	54.30	51.48	1.88%	402,248
Jun 30, 2026	53.60	53.70	52.60	53.30	50.53	-0.56%	476,523
Jun 29, 2026	53.60	54.40	53.60	53.60	50.81	-	278,843
Jun 26, 2026	55.20	55.20	53.60	53.60	50.81	-1.65%	574,082
Jun 25, 2026	55.20	55.30	54.40	54.50	51.67	-1.27%	435,698
Jun 24, 2026	54.50	55.90	54.50	55.20	52.33	0.18%	549,744
Jun 23, 2026	56.90	56.90	55.00	55.10	52.24	-2.13%	920,586
Jun 22, 2026	59.50	59.70	56.20	56.30	53.37	-8.75%	2,887,721
Jun 18, 2026	60.50	63.00	58.60	61.70	58.49	0.98%	3,754,373
Jun 17, 2026	55.70	61.10	55.20	61.10	57.92	9.89%	3,719,463
Jun 16, 2026	56.60	57.30	55.40	55.60	52.71	-1.59%	869,011
Jun 15, 2026	56.30	56.60	55.00	56.50	53.56	-0.70%	1,529,844
Jun 12, 2026	55.00	57.90	55.00	56.90	53.94	3.64%	2,263,700
Jun 11, 2026	58.60	59.20	53.40	54.90	52.05	-4.52%	5,918,308
Jun 10, 2026	52.00	57.50	51.60	57.50	54.51	9.94%	2,933,978
Jun 9, 2026	54.00	54.00	52.20	52.30	49.58	-1.32%	660,925
Jun 8, 2026	52.60	54.70	52.60	53.00	50.24	-5.19%	877,633
Jun 5, 2026	54.00	56.80	53.60	55.90	52.99	2.38%	1,354,429
Jun 4, 2026	55.70	56.60	53.90	54.60	51.76	1.68%	3,524,695
Jun 3, 2026	48.85	53.70	48.30	53.70	50.91	9.82%	2,089,106
Jun 2, 2026	47.45	48.95	46.90	48.90	46.36	4.38%	1,202,486
Jun 1, 2026	46.25	47.25	45.95	46.85	44.41	1.96%	612,856
May 29, 2026	46.05	46.60	45.50	45.95	43.56	-0.22%	549,291
May 28, 2026	46.80	46.85	46.00	46.05	43.66	-1.60%	877,928
May 27, 2026	47.55	47.80	46.80	46.80	44.37	-0.64%	663,056
May 26, 2026	47.40	47.45	47.00	47.10	44.65	-0.32%	353,310
May 25, 2026	48.15	48.30	47.10	47.25	44.79	-1.87%	882,945
May 22, 2026	48.60	48.60	48.00	48.15	45.65	-0.93%	444,572
May 21, 2026	48.50	48.90	48.25	48.60	46.07	0.31%	287,391
May 20, 2026	48.00	48.50	47.80	48.45	45.93	0.94%	213,541
May 19, 2026	48.95	49.45	48.00	48.00	45.50	-1.13%	314,942