TPEX:5520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	82.90	83.50	82.90	83.50	83.50	0.72%	6,356
Mar 26, 2026	85.10	85.10	82.20	82.90	82.90	-5.90%	34,463
Mar 25, 2026	91.50	91.50	87.30	88.10	81.06	-3.61%	89,750
Mar 24, 2026	91.90	91.90	91.00	91.40	84.10	0.22%	17,427
Mar 23, 2026	91.50	91.50	91.00	91.20	83.91	-0.44%	16,102
Mar 20, 2026	91.50	91.60	91.20	91.60	84.28	0.33%	9,933
Mar 19, 2026	91.30	91.40	90.90	91.30	84.00	0.55%	15,287
Mar 18, 2026	90.50	91.00	89.80	90.80	83.54	0.55%	39,922
Mar 17, 2026	90.10	90.30	90.10	90.30	83.08	0.33%	7,570
Mar 16, 2026	90.10	90.20	89.80	90.00	82.81	-	21,132
Mar 13, 2026	90.00	90.10	90.00	90.00	82.81	-0.11%	4,006
Mar 12, 2026	90.20	90.20	90.00	90.10	82.90	-0.11%	6,177
Mar 11, 2026	89.00	90.80	89.00	90.20	82.99	1.69%	47,461
Mar 10, 2026	88.50	90.00	88.50	88.70	81.61	0.34%	8,204
Mar 9, 2026	89.00	89.00	88.10	88.40	81.34	-0.67%	5,500
Mar 6, 2026	88.00	89.00	88.00	89.00	81.89	0.91%	6,216
Mar 5, 2026	88.00	88.20	88.00	88.20	81.15	0.68%	7,383
Mar 4, 2026	88.40	88.40	87.60	87.60	80.60	-0.90%	5,435
Mar 3, 2026	88.50	88.50	88.20	88.40	81.34	-0.45%	5,305
Mar 2, 2026	88.00	88.90	88.00	88.80	81.70	-	6,327
Feb 26, 2026	88.20	90.60	88.20	88.80	81.70	-	18,000
Feb 25, 2026	88.30	88.80	88.30	88.80	81.70	0.57%	6,179
Feb 24, 2026	88.20	88.30	88.20	88.30	81.24	0.23%	4,015
Feb 23, 2026	88.30	88.50	88.00	88.10	81.06	-0.23%	14,898
Feb 11, 2026	88.10	88.30	88.10	88.30	81.24	0.23%	5,333
Feb 10, 2026	87.80	88.10	87.80	88.10	81.06	0.11%	11,000
Feb 9, 2026	88.00	88.00	87.90	88.00	80.97	0.11%	6,501
Feb 6, 2026	87.70	87.90	87.70	87.90	80.88	-	3,100
Feb 5, 2026	87.70	87.90	87.70	87.90	80.88	0.23%	6,013
Feb 4, 2026	88.00	88.10	87.70	87.70	80.69	-0.45%	6,152
Feb 3, 2026	88.10	88.20	88.10	88.10	81.06	-	11,013
Feb 2, 2026	88.10	88.10	87.70	88.10	81.06	-0.56%	9,409
Jan 30, 2026	88.40	88.60	88.40	88.60	81.52	-0.23%	2,005
Jan 29, 2026	90.00	90.00	88.80	88.80	81.70	-	9,253
Jan 28, 2026	88.90	88.90	88.80	88.80	81.70	-0.22%	6,005
Jan 27, 2026	89.00	89.00	88.80	89.00	81.89	-0.22%	5,205
Jan 26, 2026	89.10	89.20	89.10	89.20	82.07	-	3,525
Jan 23, 2026	89.20	89.20	89.00	89.20	82.07	0.11%	8,371
Jan 22, 2026	89.10	89.20	89.10	89.10	81.98	-	6,123
Jan 21, 2026	89.90	91.50	88.70	89.10	81.98	0.11%	6,400
Jan 20, 2026	89.10	89.20	89.00	89.00	81.89	-0.22%	9,416
Jan 19, 2026	89.00	89.90	89.00	89.20	82.07	0.22%	6,598
Jan 16, 2026	89.00	89.00	88.40	89.00	81.89	-0.67%	5,566
Jan 15, 2026	89.50	89.60	89.50	89.60	82.44	-	2,419
Jan 14, 2026	89.10	89.60	89.10	89.60	82.44	-	4,818
Jan 13, 2026	89.50	90.00	89.50	89.60	82.44	0.11%	4,032
Jan 12, 2026	89.50	89.50	89.50	89.50	82.35	0.34%	3,155
Jan 9, 2026	89.90	89.90	89.00	89.20	82.07	0.11%	6,711
Jan 8, 2026	88.70	89.10	88.70	89.10	81.98	-	3,124
Jan 7, 2026	89.00	89.10	89.00	89.10	81.98	0.11%	2,190