TPEX:5520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	82.00	82.30	80.70	80.70	80.70	-1.47%	22,279
Apr 13, 2026	81.90	82.30	81.90	81.90	81.90	-1.33%	10,063
Apr 9, 2026	83.00	83.00	83.00	83.00	83.00	1.22%	3,310
Apr 8, 2026	82.00	82.00	82.00	82.00	82.00	-	1,276
Apr 7, 2026	81.60	82.00	81.60	82.00	82.00	-0.61%	10,034
Apr 2, 2026	82.90	82.90	82.50	82.50	82.50	-0.48%	5,010
Apr 1, 2026	82.90	82.90	82.90	82.90	82.90	-	5,489
Mar 31, 2026	81.80	82.90	81.80	82.90	82.90	1.10%	6,188
Mar 30, 2026	83.00	83.00	82.00	82.00	82.00	-1.80%	9,154
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	2.27%	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