TPEX:5529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	27.05	27.05	26.40	26.40	26.40	-2.04%	34,472
Nov 5, 2025	27.15	27.15	26.95	26.95	26.95	-2.00%	87,202
Nov 4, 2025	27.45	27.80	27.45	27.50	27.50	0.18%	48,674
Nov 3, 2025	27.20	28.25	27.20	27.45	27.45	0.92%	62,128
Oct 31, 2025	27.20	27.50	27.20	27.20	27.20	-3.03%	19,338
Oct 30, 2025	26.70	28.05	26.70	28.05	28.05	5.06%	137,065
Oct 29, 2025	26.50	26.70	26.30	26.70	26.70	0.75%	34,885
Oct 28, 2025	26.65	26.80	26.50	26.50	26.50	-0.56%	23,367
Oct 27, 2025	26.80	26.80	26.65	26.65	26.65	0.38%	64,925
Oct 23, 2025	26.60	26.60	26.50	26.55	26.55	1.14%	70,388
Oct 22, 2025	26.20	26.30	26.20	26.25	26.25	0.19%	34,697
Oct 21, 2025	26.30	26.50	26.20	26.20	26.20	-0.19%	14,961
Oct 20, 2025	26.10	26.40	26.00	26.25	26.25	0.38%	34,654
Oct 17, 2025	26.10	26.20	26.10	26.15	26.15	-0.19%	25,003
Oct 16, 2025	26.30	26.35	26.10	26.20	26.20	-0.76%	19,571
Oct 15, 2025	26.30	26.40	26.10	26.40	26.40	0.76%	18,336
Oct 14, 2025	26.50	26.50	26.20	26.20	26.20	-1.50%	43,917
Oct 13, 2025	26.05	26.60	26.00	26.60	26.60	-0.56%	37,215
Oct 9, 2025	26.75	26.85	26.50	26.75	26.75	-0.37%	81,106
Oct 8, 2025	26.90	26.95	26.85	26.85	26.85	-0.37%	15,881
Oct 7, 2025	27.05	27.10	26.50	26.95	26.95	-0.74%	55,109
Oct 3, 2025	27.20	27.20	27.05	27.15	27.15	-0.18%	21,787
Oct 2, 2025	27.20	27.25	27.20	27.20	27.20	-	7,111
Oct 1, 2025	27.25	27.25	27.10	27.20	27.20	-	19,695
Sep 30, 2025	27.25	27.30	27.20	27.20	27.20	-0.18%	25,002
Sep 29, 2025	27.25	27.25	27.25	27.25	27.25	-	-
Sep 26, 2025	27.35	27.35	27.20	27.25	27.25	-1.45%	19,002
Sep 25, 2025	27.80	27.80	27.60	27.65	27.65	0.36%	11,887
Sep 24, 2025	27.55	27.90	27.55	27.55	27.55	0.55%	18,125
Sep 23, 2025	27.45	27.60	27.40	27.40	27.40	-0.18%	22,558
Sep 22, 2025	27.50	27.60	27.45	27.45	27.45	-1.61%	32,953
Sep 19, 2025	27.90	28.00	27.80	27.90	27.90	-0.18%	18,120
Sep 18, 2025	28.00	28.15	27.95	27.95	27.95	-	30,271
Sep 17, 2025	28.25	28.25	27.50	27.95	27.95	-0.89%	12,504
Sep 16, 2025	27.35	29.20	27.20	28.20	28.20	3.87%	123,136
Sep 15, 2025	27.20	27.30	27.15	27.15	27.15	-0.18%	43,282
Sep 12, 2025	27.20	27.50	27.10	27.20	27.20	-	44,242
Sep 11, 2025	27.75	27.75	27.10	27.20	27.20	-1.45%	87,569
Sep 10, 2025	27.75	27.85	27.40	27.60	27.60	-0.72%	43,798
Sep 9, 2025	28.05	28.05	27.70	27.80	27.80	0.36%	30,582
Sep 8, 2025	28.00	28.00	27.60	27.70	27.70	-2.81%	44,030
Sep 5, 2025	28.75	28.95	27.90	28.50	28.50	1.06%	76,612
Sep 4, 2025	27.30	28.20	26.95	28.20	28.20	4.06%	91,888
Sep 3, 2025	27.30	27.30	27.10	27.10	27.10	-	17,104
Sep 2, 2025	27.25	27.65	26.90	27.10	27.10	-0.55%	55,855
Sep 1, 2025	27.15	27.25	26.80	27.25	27.25	0.18%	45,157
Aug 29, 2025	27.15	27.50	27.10	27.20	27.20	-0.37%	41,538
Aug 28, 2025	27.20	27.45	27.20	27.30	27.30	-	8,001
Aug 27, 2025	27.60	27.60	27.20	27.30	27.30	-1.09%	45,723
Aug 26, 2025	27.55	27.60	27.20	27.60	27.60	0.18%	35,381