TPEX:5601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.00	33.00	32.75	32.75	32.75	-0.15%	2,000
Jun 17, 2026	32.60	32.80	32.10	32.80	32.80	-0.61%	18,000
Jun 16, 2026	32.30	33.00	32.30	33.00	33.00	2.48%	9,000
Jun 15, 2026	31.60	32.20	31.60	32.20	32.20	0.16%	18,010
Jun 12, 2026	31.55	32.15	31.55	32.15	32.15	1.90%	12,266
Jun 11, 2026	31.55	31.55	31.55	31.55	31.55	0.96%	1,000
Jun 10, 2026	32.00	32.90	31.00	31.25	31.25	-2.34%	23,040
Jun 9, 2026	32.00	33.00	32.00	32.00	32.00	-0.16%	14,001
Jun 5, 2026	32.05	32.05	32.05	32.05	32.05	-3.46%	1,000
Jun 4, 2026	31.70	33.20	31.70	33.20	33.20	3.27%	16,000
Jun 3, 2026	32.00	32.15	32.00	32.15	32.15	-2.87%	5,030
Jun 2, 2026	33.00	33.10	33.00	33.10	33.10	2.80%	2,000
Jun 1, 2026	32.05	32.20	32.05	32.20	32.20	0.47%	21,141
May 29, 2026	31.80	33.20	31.75	32.05	32.05	0.16%	20,000
May 28, 2026	33.50	33.50	31.95	32.00	32.00	-3.32%	45,061
May 27, 2026	34.50	34.50	33.00	33.10	33.10	-4.75%	55,212
May 26, 2026	34.75	34.75	34.70	34.75	34.75	0.14%	15,020
May 25, 2026	34.70	34.70	34.70	34.70	34.70	-0.14%	5,011
May 22, 2026	35.10	35.40	34.75	34.75	34.75	-1.00%	17,266
May 19, 2026	35.10	35.30	35.05	35.10	35.10	-	17,000
May 18, 2026	35.10	35.10	35.10	35.10	35.10	-0.99%	5,000
May 15, 2026	35.60	35.60	35.45	35.45	35.45	-	6,000
May 14, 2026	35.75	35.75	35.30	35.45	35.45	-0.28%	8,000
May 13, 2026	35.50	35.55	35.50	35.55	35.55	0.71%	2,000
May 12, 2026	35.30	35.30	35.30	35.30	35.30	-	1,000
May 11, 2026	35.30	35.30	35.30	35.30	35.30	-0.14%	1,000
May 8, 2026	34.80	35.50	34.80	35.35	35.35	-0.14%	3,000
May 6, 2026	35.40	35.40	35.40	35.40	35.40	-0.56%	10,019
May 5, 2026	35.60	35.60	35.60	35.60	35.60	-	12,000
May 4, 2026	35.60	35.60	35.60	35.60	35.60	-1.11%	6,437
Apr 30, 2026	35.40	36.00	35.40	36.00	36.00	1.12%	3,012
Apr 29, 2026	35.60	35.60	35.60	35.60	35.60	-0.14%	6,000
Apr 28, 2026	35.60	35.65	35.30	35.65	35.65	0.42%	16,013
Apr 27, 2026	35.50	35.85	35.50	35.50	35.50	0.42%	18,728
Apr 24, 2026	35.30	35.35	35.30	35.35	35.35	-0.56%	24,000
Apr 23, 2026	35.55	35.55	35.55	35.55	35.55	-0.56%	10,083
Apr 22, 2026	35.60	35.75	35.55	35.75	35.75	-0.69%	7,778
Apr 21, 2026	36.20	36.20	35.80	36.00	36.00	-0.55%	10,663
Apr 20, 2026	36.20	36.20	36.20	36.20	36.20	-0.96%	1,267
Apr 17, 2026	36.55	36.55	36.55	36.55	36.55	-1.08%	1,000
Apr 16, 2026	36.95	36.95	36.10	36.95	36.95	1.09%	3,068
Apr 15, 2026	36.15	36.55	36.10	36.55	36.55	-1.22%	14,007
Apr 10, 2026	36.50	37.00	36.05	37.00	37.00	2.64%	17,100
Apr 9, 2026	36.50	36.50	36.05	36.05	36.05	-1.23%	6,000
Apr 8, 2026	36.50	36.50	36.50	36.50	36.50	-	1,000
Apr 7, 2026	36.40	36.50	36.40	36.50	36.50	-0.82%	6,064
Apr 1, 2026	35.15	36.80	35.15	36.80	36.80	3.37%	8,000
Mar 31, 2026	35.60	35.60	35.60	35.60	35.60	-1.66%	5,028
Mar 26, 2026	36.20	36.20	36.20	36.20	36.20	-0.96%	5,004
Mar 25, 2026	36.55	36.55	36.55	36.55	36.55	-0.54%	3,001