TPEX:5529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.35	21.40	20.65	21.05	21.05	-1.64%	55,313
Jul 28, 2026	21.40	21.40	21.00	21.40	21.40	-1.38%	23,820
Jul 27, 2026	21.40	21.70	21.30	21.70	21.70	-0.46%	50,298
Jul 24, 2026	21.80	21.80	21.70	21.80	21.80	-0.23%	7,531
Jul 23, 2026	21.50	21.85	21.50	21.85	21.85	1.86%	12,374
Jul 22, 2026	21.45	21.45	21.30	21.45	21.45	0.47%	8,690
Jul 21, 2026	21.10	21.45	21.10	21.35	21.35	-	53,525
Jul 20, 2026	21.15	21.45	21.15	21.35	21.35	0.23%	11,594
Jul 17, 2026	22.05	22.05	21.20	21.30	21.30	-3.40%	35,279
Jul 16, 2026	22.20	22.60	21.65	22.05	22.05	-0.90%	91,234
Jul 15, 2026	21.30	22.25	21.10	22.25	22.25	5.45%	37,693
Jul 14, 2026	21.20	21.20	20.60	21.10	21.10	-0.47%	70,374
Jul 13, 2026	21.10	21.40	21.00	21.20	21.20	-0.24%	32,350
Jul 9, 2026	22.00	22.00	20.90	21.25	21.25	-1.16%	34,129
Jul 8, 2026	21.90	21.95	21.20	21.50	21.50	0.23%	7,062
Jul 7, 2026	22.20	22.20	20.90	21.45	21.45	-4.03%	30,425
Jul 6, 2026	22.10	22.35	22.00	22.35	22.35	1.13%	20,076
Jul 3, 2026	21.60	22.10	21.45	22.10	22.10	2.79%	45,665
Jul 2, 2026	21.50	21.50	21.15	21.50	21.50	-	13,228
Jul 1, 2026	21.50	23.60	21.50	21.50	21.50	-0.46%	29,362
Jun 30, 2026	21.05	21.60	21.05	21.60	21.60	1.41%	29,141
Jun 29, 2026	21.15	21.30	21.00	21.30	21.30	-0.70%	26,145
Jun 26, 2026	21.60	21.65	21.05	21.45	21.45	-0.69%	57,532
Jun 25, 2026	21.05	21.60	21.05	21.60	21.60	2.13%	70,971
Jun 24, 2026	21.05	21.15	20.90	21.15	21.15	0.71%	19,329
Jun 23, 2026	21.30	21.40	21.00	21.00	21.00	-2.55%	105,744
Jun 22, 2026	22.45	22.45	21.30	21.55	21.55	-2.05%	73,789
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