TPEX:5529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.10	26.10	25.65	25.70	25.70	-1.53%	20,748
Mar 5, 2026	25.90	26.20	25.80	26.10	26.10	-0.76%	34,451
Mar 4, 2026	26.95	26.95	25.95	26.30	26.30	0.19%	68,744
Mar 3, 2026	26.45	26.50	26.20	26.25	26.25	-1.50%	46,066
Mar 2, 2026	27.10	27.10	26.65	26.65	26.65	-1.66%	39,644
Feb 26, 2026	27.40	27.40	27.00	27.10	27.10	-2.17%	30,194
Feb 25, 2026	27.85	28.30	27.60	27.70	27.70	-1.07%	71,078
Feb 24, 2026	27.55	28.10	27.55	28.00	28.00	-0.53%	69,002
Feb 23, 2026	27.50	28.15	26.55	28.15	28.15	2.36%	80,810
Feb 11, 2026	28.45	28.45	27.00	27.50	27.50	3.38%	63,160
Feb 10, 2026	26.25	26.60	26.25	26.60	26.60	-0.37%	20,486
Feb 9, 2026	26.80	26.80	26.60	26.70	26.70	-0.37%	36,096
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