TPEX:5529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.45	22.45	21.80	22.00	22.00	-2.00%	100,446
Jun 17, 2026	22.30	22.50	22.20	22.45	22.45	0.45%	41,549
Jun 16, 2026	22.65	22.65	22.35	22.35	22.35	-0.22%	23,412
Jun 15, 2026	23.30	23.30	22.25	22.40	22.40	-3.86%	38,736
Jun 12, 2026	23.70	23.70	22.90	23.30	23.30	-0.85%	115,247
Jun 11, 2026	23.20	23.65	22.90	23.50	23.50	0.86%	157,598
Jun 10, 2026	22.85	23.75	22.85	23.30	23.30	2.87%	290,480
Jun 9, 2026	22.65	23.00	22.65	22.65	22.65	-	125,366
Jun 8, 2026	22.70	22.85	22.50	22.65	22.65	-0.22%	163,659
Jun 5, 2026	22.65	23.15	22.30	22.70	22.70	1.11%	219,819
Jun 4, 2026	22.20	22.60	22.20	22.45	22.45	1.13%	180,982
Jun 3, 2026	22.35	22.35	21.90	22.20	22.20	-1.33%	97,804
Jun 2, 2026	22.25	23.75	22.20	22.50	22.50	1.35%	86,257
Jun 1, 2026	22.25	22.30	22.00	22.20	22.20	-0.22%	61,684
May 29, 2026	21.95	22.30	21.90	22.25	22.25	1.37%	77,334
May 28, 2026	22.70	22.75	21.75	21.95	21.95	-0.01%	197,958
May 27, 2026	22.72	22.96	21.95	21.95	21.95	-4.40%	94,572
May 26, 2026	23.11	23.30	22.82	22.96	22.96	-0.21%	103,043
May 25, 2026	23.30	23.49	22.48	23.01	23.01	-1.04%	226,886
May 22, 2026	24.94	24.94	22.82	23.25	23.25	-4.92%	216,677
May 21, 2026	24.65	26.00	23.69	24.46	24.46	-0.59%	491,482
May 20, 2026	23.64	24.79	22.58	24.60	24.60	8.96%	651,131
May 19, 2026	21.71	23.40	21.71	22.58	22.58	5.16%	104,417
May 18, 2026	20.89	22.77	20.89	21.47	21.47	3.72%	182,360
May 15, 2026	20.32	22.15	20.22	20.70	20.70	1.65%	169,843
May 14, 2026	20.75	20.80	20.32	20.36	20.36	-2.98%	123,382
May 13, 2026	21.13	21.18	20.99	20.99	20.99	-0.68%	61,016
May 12, 2026	21.09	21.13	20.89	21.13	21.13	0.23%	49,996
May 11, 2026	21.09	21.28	21.04	21.09	21.09	-0.23%	85,628
May 8, 2026	21.09	21.38	21.04	21.13	21.13	0.46%	92,891
May 7, 2026	21.13	21.18	20.94	21.04	21.04	-1.58%	138,137
May 6, 2026	21.18	21.38	21.09	21.38	21.37	0.91%	51,676
May 5, 2026	21.18	21.28	21.04	21.18	21.18	-	73,781
May 4, 2026	21.09	21.33	20.99	21.18	21.18	0.46%	33,081
Apr 30, 2026	21.13	21.18	20.89	21.09	21.09	-0.23%	35,166
Apr 29, 2026	21.28	21.28	21.04	21.13	21.13	-0.68%	23,067
Apr 28, 2026	21.18	21.28	21.04	21.28	21.28	0.45%	28,210
Apr 27, 2026	21.04	21.18	20.85	21.18	21.18	0.69%	75,114
Apr 24, 2026	21.18	21.18	20.99	21.04	21.04	-0.68%	139,552
Apr 23, 2026	21.71	21.81	20.99	21.18	21.18	-2.44%	134,725
Apr 22, 2026	22.19	22.43	21.47	21.71	21.71	-1.74%	146,456
Apr 21, 2026	22.63	22.72	22.05	22.10	22.10	-2.75%	118,671
Apr 20, 2026	23.20	23.49	22.63	22.72	22.72	-2.48%	105,930
Apr 17, 2026	23.59	24.07	23.25	23.30	23.30	-2.42%	73,607
Apr 16, 2026	23.88	24.02	23.83	23.88	23.88	-	12,114
Apr 15, 2026	24.22	24.22	23.88	23.88	23.88	-2.17%	44,450
Apr 14, 2026	23.97	24.60	23.97	24.41	24.41	-1.74%	34,959
Apr 13, 2026	24.84	24.84	24.84	24.84	24.84	-1.34%	1,389
Apr 10, 2026	24.22	25.18	24.17	25.18	25.18	3.98%	36,090
Apr 9, 2026	24.02	24.70	23.93	24.22	24.22	-2.14%	24,244