TPEX:5601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	31.50	31.60	31.50	31.50	31.50	-	20,010
Jul 8, 2026	31.60	31.60	31.50	31.50	31.50	-2.48%	7,000
Jul 6, 2026	31.30	32.30	31.25	32.30	32.30	2.54%	20,581
Jul 3, 2026	31.20	31.70	31.20	31.50	31.50	-1.56%	36,170
Jul 2, 2026	32.20	32.20	31.90	32.00	32.00	-3.90%	25,572
Jul 1, 2026	32.50	33.30	32.45	33.30	33.30	1.52%	4,628
Jun 30, 2026	32.50	32.80	32.50	32.80	32.80	0.92%	9,000
Jun 29, 2026	32.00	33.50	32.00	32.50	32.50	3.01%	3,001
Jun 26, 2026	32.00	33.85	31.40	31.55	31.55	-0.63%	17,001
Jun 24, 2026	32.00	32.20	31.20	31.75	31.75	-0.78%	18,033
Jun 23, 2026	31.20	32.00	31.20	32.00	32.00	-	7,050
Jun 22, 2026	32.35	32.90	32.00	32.00	32.00	-1.14%	8,021
Jun 18, 2026	33.00	33.00	32.75	32.75	32.37	-0.15%	2,000
Jun 17, 2026	32.60	32.80	32.10	32.80	32.42	-0.61%	18,000
Jun 16, 2026	32.30	33.00	32.30	33.00	32.62	2.48%	9,000
Jun 15, 2026	31.60	32.20	31.60	32.20	31.83	0.16%	18,010
Jun 12, 2026	31.55	32.15	31.55	32.15	31.78	1.90%	12,266
Jun 11, 2026	31.55	31.55	31.55	31.55	31.18	0.96%	1,000
Jun 10, 2026	32.00	32.90	31.00	31.25	30.89	-2.34%	23,040
Jun 9, 2026	32.00	33.00	32.00	32.00	31.63	-0.16%	14,001
Jun 5, 2026	32.05	32.05	32.05	32.05	31.68	-3.46%	1,000
Jun 4, 2026	31.70	33.20	31.70	33.20	32.81	3.27%	16,000
Jun 3, 2026	32.00	32.15	32.00	32.15	31.78	-2.87%	5,030
Jun 2, 2026	33.00	33.10	33.00	33.10	32.72	2.80%	2,000
Jun 1, 2026	32.05	32.20	32.05	32.20	31.83	0.47%	21,141
May 29, 2026	31.80	33.20	31.75	32.05	31.68	0.16%	20,000
May 28, 2026	33.50	33.50	31.95	32.00	31.63	-3.32%	45,061
May 27, 2026	34.50	34.50	33.00	33.10	32.72	-4.75%	55,212
May 26, 2026	34.75	34.75	34.70	34.75	34.35	0.14%	15,020
May 25, 2026	34.70	34.70	34.70	34.70	34.30	-0.14%	5,011
May 22, 2026	35.10	35.40	34.75	34.75	34.35	-1.00%	17,266
May 19, 2026	35.10	35.30	35.05	35.10	34.69	-	17,000
May 18, 2026	35.10	35.10	35.10	35.10	34.69	-0.99%	5,000
May 15, 2026	35.60	35.60	35.45	35.45	35.04	-	6,000
May 14, 2026	35.75	35.75	35.30	35.45	35.04	-0.28%	8,000
May 13, 2026	35.50	35.55	35.50	35.55	35.14	0.71%	2,000
May 12, 2026	35.30	35.30	35.30	35.30	34.89	-	1,000
May 11, 2026	35.30	35.30	35.30	35.30	34.89	-0.14%	1,000
May 8, 2026	34.80	35.50	34.80	35.35	34.94	-0.14%	3,000
May 6, 2026	35.40	35.40	35.40	35.40	34.99	-0.56%	10,019
May 5, 2026	35.60	35.60	35.60	35.60	35.19	-	12,000
May 4, 2026	35.60	35.60	35.60	35.60	35.19	-1.11%	6,437
Apr 30, 2026	35.40	36.00	35.40	36.00	35.58	1.12%	3,012
Apr 29, 2026	35.60	35.60	35.60	35.60	35.19	-0.14%	6,000
Apr 28, 2026	35.60	35.65	35.30	35.65	35.24	0.42%	16,013
Apr 27, 2026	35.50	35.85	35.50	35.50	35.09	0.42%	18,728
Apr 24, 2026	35.30	35.35	35.30	35.35	34.94	-0.56%	24,000
Apr 23, 2026	35.55	35.55	35.55	35.55	35.14	-0.56%	10,083
Apr 22, 2026	35.60	35.75	35.55	35.75	35.34	-0.69%	7,778
Apr 21, 2026	36.20	36.20	35.80	36.00	35.58	-0.55%	10,663