TPEX:5523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	30.30	30.45	30.20	30.45	30.45	-	105,010
Jun 3, 2026	30.50	30.70	30.40	30.45	30.45	-0.16%	32,602
Jun 2, 2026	30.35	30.50	30.30	30.50	30.50	-	49,398
Jun 1, 2026	30.50	30.50	30.30	30.50	30.50	-	19,149
May 29, 2026	30.45	30.50	30.25	30.50	30.50	0.16%	47,028
May 28, 2026	30.35	30.50	30.25	30.45	30.45	-	46,794
May 27, 2026	30.20	30.45	30.15	30.45	30.45	-	205,271
May 26, 2026	30.20	30.45	30.15	30.45	30.45	-	88,478
May 25, 2026	30.20	30.50	30.15	30.45	30.45	0.16%	29,267
May 22, 2026	30.25	33.05	30.20	30.40	30.40	0.66%	72,589
May 21, 2026	30.10	30.50	30.05	30.20	30.20	-0.17%	112,484
May 20, 2026	30.20	30.25	30.20	30.25	30.25	0.17%	14,822
May 19, 2026	30.00	30.20	30.00	30.20	30.20	-	116,627
May 18, 2026	30.00	30.20	30.00	30.20	30.20	-0.17%	109,201
May 15, 2026	30.05	30.25	29.95	30.25	30.25	-	243,081
May 14, 2026	30.05	30.25	29.95	30.25	30.25	-	257,498
May 13, 2026	30.10	30.25	30.00	30.25	30.25	-0.33%	202,066
May 12, 2026	30.10	30.35	30.00	30.35	30.35	-	280,400
May 11, 2026	30.35	30.35	30.00	30.35	30.35	-	131,861
May 8, 2026	30.15	30.35	30.05	30.35	30.35	-	153,306
May 7, 2026	30.20	30.35	30.05	30.35	30.35	-	171,203
May 6, 2026	30.15	30.35	30.05	30.35	30.35	-	101,010
May 5, 2026	30.20	30.35	30.15	30.35	30.35	-0.16%	90,756
May 4, 2026	30.45	30.45	30.20	30.40	30.40	-	47,609
Apr 30, 2026	30.15	30.40	30.15	30.40	30.40	0.16%	18,101
Apr 29, 2026	30.20	30.35	30.15	30.35	30.35	-0.16%	35,130