TPEX:5520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	89.90	91.50	88.70	89.10	89.10	0.11%	6,400
Jan 20, 2026	89.10	89.20	89.00	89.00	89.00	-0.22%	9,416
Jan 19, 2026	89.00	89.90	89.00	89.20	89.20	0.22%	6,598
Jan 16, 2026	89.00	89.00	88.40	89.00	89.00	-0.67%	5,566
Jan 15, 2026	89.50	89.60	89.50	89.60	89.60	-	2,419
Jan 14, 2026	89.10	89.60	89.10	89.60	89.60	-	4,818
Jan 13, 2026	89.50	90.00	89.50	89.60	89.60	0.11%	4,032
Jan 12, 2026	89.50	89.50	89.50	89.50	89.50	0.34%	3,155
Jan 9, 2026	89.90	89.90	89.00	89.20	89.20	0.11%	6,711
Jan 8, 2026	88.70	89.10	88.70	89.10	89.10	-	3,124
Jan 7, 2026	89.00	89.10	89.00	89.10	89.10	0.11%	2,190
Jan 6, 2026	88.70	89.00	88.70	89.00	89.00	-	6,191
Jan 5, 2026	89.20	89.20	88.90	89.00	89.00	-0.22%	7,134
Jan 2, 2026	89.20	89.30	89.00	89.20	89.20	-	6,229
Dec 31, 2025	89.10	89.80	89.10	89.20	89.20	0.22%	3,070
Dec 30, 2025	89.90	90.50	89.00	89.00	89.00	-	18,158
Dec 29, 2025	89.90	89.90	89.00	89.00	89.00	-1.55%	8,135
Dec 26, 2025	90.60	90.60	90.40	90.40	90.40	-0.55%	2,005
Dec 24, 2025	90.50	90.90	90.50	90.90	90.90	-0.22%	2,000
Dec 23, 2025	90.00	91.10	90.00	91.10	91.10	0.89%	10,068
Dec 22, 2025	91.00	91.00	90.30	90.30	90.30	-0.44%	12,181
Dec 19, 2025	90.70	90.70	90.70	90.70	90.70	-	3,132
Dec 18, 2025	90.50	90.70	90.50	90.70	90.70	0.22%	4,064
Dec 17, 2025	90.50	90.50	90.50	90.50	90.50	0.44%	1,000
Dec 16, 2025	90.60	90.80	90.00	90.10	90.10	-0.88%	16,062
Dec 15, 2025	90.30	90.90	90.30	90.90	90.90	-0.55%	6,288
Dec 12, 2025	91.30	91.40	91.30	91.40	91.40	0.11%	4,068
Dec 11, 2025	90.40	91.50	90.40	91.30	91.30	-0.33%	11,173
Dec 10, 2025	91.10	91.60	91.00	91.60	91.60	-0.54%	20,767
Dec 9, 2025	91.90	92.50	91.50	92.10	92.10	0.22%	6,021
Dec 8, 2025	91.50	91.90	91.50	91.90	91.90	-0.11%	4,011
Dec 5, 2025	91.90	92.00	91.90	92.00	92.00	-0.11%	4,185
Dec 4, 2025	91.90	92.10	91.90	92.10	92.10	-	4,536
Dec 3, 2025	91.80	92.10	91.80	92.10	92.10	0.11%	4,414
Dec 2, 2025	92.00	92.00	91.70	92.00	92.00	-	8,002
Dec 1, 2025	92.60	92.70	91.90	92.00	92.00	0.11%	4,010
Nov 28, 2025	91.60	91.90	91.60	91.90	91.90	-	5,467
Nov 27, 2025	91.80	91.90	91.60	91.90	91.90	0.11%	5,152
Nov 26, 2025	91.10	92.00	91.10	91.80	91.80	-	5,620
Nov 25, 2025	93.40	93.40	91.80	91.80	91.80	0.11%	6,121
Nov 24, 2025	91.30	91.70	91.30	91.70	91.70	-	5,065
Nov 21, 2025	91.40	91.70	91.40	91.70	91.70	-0.11%	2,000
Nov 20, 2025	91.60	91.80	91.60	91.80	91.80	-0.22%	2,135
Nov 19, 2025	92.00	92.00	92.00	92.00	92.00	-0.76%	2,540
Nov 18, 2025	92.80	92.90	92.50	92.70	92.70	1.31%	6,060
Nov 17, 2025	91.20	92.00	91.20	91.50	91.50	0.44%	12,225
Nov 14, 2025	91.10	91.10	91.10	91.10	91.10	-0.65%	7,279
Nov 13, 2025	91.50	91.70	91.50	91.70	91.70	0.77%	5,061
Nov 12, 2025	89.30	91.10	89.30	91.00	91.00	0.66%	11,045
Nov 11, 2025	91.60	92.00	90.40	90.40	90.40	-0.66%	53,186