TPEX:5529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.30	27.30	26.75	26.80	26.80	-1.11%	25,199
Feb 5, 2026	27.20	27.50	27.10	27.10	27.10	-0.55%	13,603
Feb 4, 2026	27.50	27.50	27.00	27.25	27.25	-	120,734
Feb 3, 2026	27.55	27.55	27.25	27.25	27.25	-1.09%	21,656
Feb 2, 2026	27.80	27.80	27.55	27.55	27.55	-0.90%	11,011
Jan 30, 2026	27.80	28.00	27.80	27.80	27.80	-0.71%	30,305
Jan 29, 2026	28.00	28.00	27.80	28.00	28.00	-	79,028
Jan 28, 2026	27.80	28.10	27.70	28.00	28.00	-	71,923
Jan 27, 2026	28.05	28.05	27.70	28.00	28.00	-0.18%	28,129
Jan 26, 2026	28.10	28.10	27.70	28.05	28.05	-0.18%	57,397
Jan 23, 2026	27.95	28.20	27.95	28.10	28.10	0.54%	45,840
Jan 22, 2026	27.85	27.95	27.40	27.95	27.95	2.19%	103,779
Jan 21, 2026	27.30	27.60	27.30	27.35	27.35	-0.91%	22,697
Jan 20, 2026	28.30	28.30	27.60	27.60	27.60	-2.47%	215,435
Jan 19, 2026	28.30	28.40	28.20	28.30	28.30	-	52,732
Jan 16, 2026	29.00	29.10	28.30	28.30	28.30	-2.25%	61,652
Jan 15, 2026	29.45	29.50	28.95	28.95	28.95	-1.53%	58,094
Jan 14, 2026	29.55	29.55	29.10	29.40	29.40	0.68%	32,459
Jan 13, 2026	30.60	30.60	29.05	29.20	29.20	-1.68%	84,741
Jan 12, 2026	28.85	29.70	28.85	29.70	29.70	2.59%	104,680
Jan 9, 2026	28.45	29.90	28.45	28.95	28.95	1.58%	36,609
Jan 8, 2026	28.15	28.50	28.15	28.50	28.50	0.88%	29,896
Jan 7, 2026	28.20	28.30	28.20	28.25	28.25	0.18%	37,376
Jan 6, 2026	28.00	28.20	27.70	28.20	28.20	0.71%	66,441
Jan 5, 2026	29.00	29.00	28.00	28.00	28.00	-3.78%	110,666
Jan 2, 2026	30.30	30.30	29.00	29.10	29.10	-3.64%	98,881
Dec 31, 2025	30.20	30.20	29.45	30.20	30.20	1.34%	90,531
Dec 30, 2025	29.65	30.05	29.30	29.80	29.80	0.34%	144,906
Dec 29, 2025	29.50	29.80	28.90	29.70	29.70	2.95%	86,001
Dec 26, 2025	28.50	29.40	28.40	28.85	28.85	1.58%	121,044
Dec 24, 2025	28.90	28.90	27.70	28.40	28.40	3.27%	133,918
Dec 23, 2025	28.05	28.50	27.45	27.50	27.50	-1.96%	64,483
Dec 22, 2025	25.50	28.05	25.50	28.05	28.05	10.00%	237,462
Dec 19, 2025	25.30	25.50	24.85	25.50	25.50	4.94%	131,642
Dec 18, 2025	24.00	24.30	24.00	24.30	24.30	0.83%	10,774
Dec 17, 2025	24.20	24.20	24.05	24.10	24.10	0.42%	35,355
Dec 16, 2025	23.85	24.00	23.80	24.00	24.00	0.42%	11,052
Dec 15, 2025	23.85	24.05	23.85	23.90	23.90	0.21%	18,110
Dec 12, 2025	24.00	24.00	23.85	23.85	23.85	-	26,000
Dec 11, 2025	23.80	24.20	23.75	23.85	23.85	0.42%	209,259
Dec 10, 2025	23.80	23.80	23.60	23.75	23.75	-0.42%	51,824
Dec 9, 2025	23.95	23.95	23.85	23.85	23.85	-0.42%	27,560
Dec 8, 2025	23.85	24.30	23.80	23.95	23.95	-0.21%	28,520
Dec 5, 2025	24.50	24.50	23.75	24.00	24.00	-1.23%	19,620
Dec 4, 2025	23.95	24.50	23.95	24.30	24.30	1.04%	8,286
Dec 3, 2025	23.95	24.05	23.65	24.05	24.05	0.63%	56,129
Dec 2, 2025	25.50	25.50	23.85	23.90	23.90	-6.09%	282,266
Dec 1, 2025	25.40	25.45	25.40	25.45	25.45	0.20%	6,001
Nov 28, 2025	25.50	25.50	25.35	25.40	25.40	0.20%	48,040
Nov 27, 2025	26.35	26.35	25.05	25.35	25.35	-3.61%	77,647