TPEX:5523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	30.20	30.35	30.20	30.35	-	-	24,000
Aug 17, 2026	30.20	30.35	30.20	30.35	30.35	-	17,128
Aug 14, 2026	30.30	30.35	30.30	30.35	30.35	-	2,268
Aug 13, 2026	30.35	30.35	30.20	30.35	30.35	-	30,163
Aug 12, 2026	30.20	30.35	30.20	30.35	30.35	-	8,000
Aug 11, 2026	30.20	30.35	30.20	30.35	30.35	-	25,112
Aug 10, 2026	30.40	30.40	30.20	30.35	30.35	-	24,039
Aug 7, 2026	30.20	30.35	29.00	30.35	30.35	-	72,193
Aug 6, 2026	30.20	30.35	30.20	30.35	30.35	-	9,638
Aug 5, 2026	30.30	30.35	30.30	30.35	30.35	-	4,000
Aug 4, 2026	30.25	30.35	30.25	30.35	30.35	-0.16%	9,179
Aug 3, 2026	30.40	30.40	30.20	30.40	30.40	-	12,000
Jul 31, 2026	30.15	30.40	30.15	30.40	30.40	0.50%	109,717
Jul 30, 2026	30.15	30.25	30.15	30.25	30.25	-0.33%	6,103
Jul 29, 2026	30.20	30.35	30.20	30.35	30.35	-	11,232
Jul 28, 2026	30.35	30.35	30.35	30.35	30.35	-	3,241
Jul 27, 2026	30.10	30.35	30.10	30.35	30.35	0.33%	57,002
Jul 24, 2026	30.25	30.35	30.15	30.25	30.25	-0.49%	87,011
Jul 23, 2026	30.25	30.40	30.20	30.40	30.40	-	73,414
Jul 22, 2026	30.25	30.40	30.20	30.40	30.40	-	53,200
Jul 20, 2026	30.20	30.40	30.15	30.40	30.40	-	47,748
Jul 17, 2026	30.20	30.40	30.15	30.40	30.40	-	19,000
Jul 16, 2026	30.25	30.40	30.25	30.40	30.40	-	20,059
Jul 15, 2026	30.30	30.40	30.20	30.40	30.40	0.33%	13,010
Jul 14, 2026	30.30	30.40	30.20	30.30	30.30	-0.33%	39,000
Jul 13, 2026	30.30	30.40	30.25	30.40	30.40	-	14,000
Jul 9, 2026	30.25	30.40	30.25	30.40	30.40	-	12,010
Jul 8, 2026	30.25	30.40	30.25	30.40	30.40	-	9,000
Jul 7, 2026	30.20	30.40	30.15	30.40	30.40	0.16%	75,063
Jul 6, 2026	30.25	30.40	30.15	30.35	30.35	-0.16%	110,124
Jul 3, 2026	30.30	30.40	30.20	30.40	30.40	0.33%	23,332
Jul 2, 2026	30.25	30.30	30.20	30.30	30.30	-0.33%	94,012
Jul 1, 2026	30.25	30.40	30.15	30.40	30.40	-	94,429
Jun 30, 2026	30.25	30.40	30.25	30.40	30.40	-	13,010
Jun 29, 2026	30.25	30.40	30.20	30.40	30.40	-	69,146
Jun 26, 2026	30.30	30.40	30.20	30.40	30.40	-	71,001
Jun 25, 2026	30.30	30.40	30.30	30.40	30.40	-	8,520
Jun 24, 2026	30.25	30.40	30.25	30.40	30.40	-	16,000
Jun 23, 2026	30.35	30.45	30.30	30.40	30.40	-0.16%	18,421
Jun 22, 2026	30.35	30.45	30.30	30.45	30.45	-	18,580
Jun 18, 2026	30.35	30.45	30.30	30.45	30.45	-	39,000
Jun 17, 2026	30.45	30.45	30.45	30.45	30.45	-	5,415
Jun 16, 2026	30.30	30.45	30.30	30.45	30.45	-	18,500
Jun 15, 2026	30.40	30.45	30.30	30.45	30.45	0.16%	13,000
Jun 12, 2026	30.40	30.40	30.40	30.40	30.40	-	2,000
Jun 11, 2026	30.40	30.40	30.40	30.40	30.40	-	5,001
Jun 10, 2026	30.30	30.40	30.30	30.40	30.40	-0.16%	24,406
Jun 9, 2026	30.45	30.45	30.45	30.45	30.45	-	4,394
Jun 8, 2026	30.10	30.45	30.10	30.45	30.45	-	11,034
Jun 5, 2026	30.25	30.45	30.20	30.45	30.45	-	31,275