TPEX:5520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	82.30	82.30	82.30	82.30	82.30	-0.24%	1,300
Jul 8, 2026	82.50	82.50	82.30	82.50	82.50	0.12%	4,020
Jul 7, 2026	82.50	82.50	82.40	82.40	82.40	-0.12%	3,317
Jul 6, 2026	82.50	82.60	82.50	82.50	82.50	0.12%	5,046
Jul 3, 2026	82.50	82.50	82.40	82.40	82.40	-0.12%	5,032
Jul 2, 2026	82.70	82.70	82.50	82.50	82.50	-1.20%	3,280
Jul 1, 2026	83.50	83.50	83.50	83.50	83.50	-	2,000
Jun 30, 2026	82.90	83.50	82.90	83.50	83.50	1.83%	3,110
Jun 26, 2026	82.80	83.40	82.00	82.00	82.00	-0.97%	4,691
Jun 25, 2026	82.80	82.80	82.80	82.80	82.80	0.12%	1,026
Jun 23, 2026	82.80	82.80	82.70	82.70	82.70	-0.24%	3,028
Jun 22, 2026	82.30	85.00	82.30	82.90	82.90	0.73%	9,703
Jun 18, 2026	82.40	82.40	82.30	82.30	82.30	-	2,026
Jun 17, 2026	82.30	82.30	82.30	82.30	82.30	-	1,000
Jun 16, 2026	82.30	82.30	82.30	82.30	82.30	0.12%	2,092
Jun 15, 2026	82.10	82.20	82.10	82.20	82.20	0.24%	2,098
Jun 12, 2026	82.40	82.50	82.00	82.00	82.00	-0.61%	3,100
Jun 11, 2026	82.00	82.50	82.00	82.50	82.50	-	6,190
Jun 10, 2026	82.70	82.70	82.40	82.50	82.50	-0.60%	4,621
Jun 9, 2026	83.00	83.00	83.00	83.00	83.00	1.97%	1,170
Jun 8, 2026	81.40	81.40	81.40	81.40	81.40	-	1,011
Jun 5, 2026	81.40	81.40	81.40	81.40	81.40	-	5,023
Jun 4, 2026	81.40	81.40	81.40	81.40	81.40	-	4,007
Jun 3, 2026	81.40	81.40	81.40	81.40	81.40	-	3,594
Jun 2, 2026	81.30	81.40	81.30	81.40	81.40	0.12%	4,296
Jun 1, 2026	81.00	82.70	81.00	81.30	81.30	-2.05%	6,324
May 29, 2026	82.80	83.00	82.80	83.00	83.00	0.73%	6,101
May 28, 2026	82.50	82.50	82.20	82.40	82.40	0.24%	3,020
May 27, 2026	82.20	82.80	82.20	82.20	82.20	-	26,302
May 26, 2026	82.10	82.20	82.10	82.20	82.20	-	4,208
May 22, 2026	82.20	82.20	82.10	82.20	82.20	-	4,850
May 21, 2026	82.20	82.60	82.20	82.20	82.20	0.24%	8,172
May 15, 2026	82.00	82.00	82.00	82.00	82.00	1.23%	1,049
May 14, 2026	81.00	81.00	81.00	81.00	81.00	1.00%	1,504
May 12, 2026	81.20	81.20	80.20	80.20	80.20	-1.11%	5,240
May 11, 2026	81.50	81.50	81.10	81.10	81.10	-0.12%	5,651
May 8, 2026	81.90	81.90	81.20	81.20	81.20	2.78%	5,023
May 6, 2026	81.00	81.00	79.00	79.00	79.00	-3.07%	2,240
May 5, 2026	81.20	81.50	81.20	81.50	81.50	-0.61%	6,913
May 4, 2026	82.00	82.00	82.00	82.00	82.00	0.86%	1,132
Apr 29, 2026	81.70	81.70	81.30	81.30	81.30	-0.49%	3,374
Apr 28, 2026	82.20	82.20	81.70	81.70	81.70	0.86%	2,015
Apr 27, 2026	82.50	82.50	81.00	81.00	81.00	1.38%	11,191
Apr 23, 2026	79.90	79.90	79.90	79.90	79.90	-0.62%	4,326
Apr 22, 2026	81.00	81.00	79.90	80.40	80.40	-0.74%	4,898
Apr 21, 2026	81.00	81.00	81.00	81.00	81.00	3.18%	4,242
Apr 20, 2026	79.00	79.00	78.50	78.50	78.50	-0.63%	12,488
Apr 17, 2026	80.40	80.50	79.00	79.00	79.00	-1.74%	17,513
Apr 16, 2026	80.40	80.40	80.40	80.40	80.40	0.12%	2,404
Apr 15, 2026	80.60	80.60	80.30	80.30	80.30	-0.50%	6,296