TPEX:5864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	39.20	39.60	38.65	38.70	38.70	-0.26%	2,900,452
Oct 15, 2026	39.50	39.70	38.80	38.80	38.80	-4.32%	4,687,641
Oct 14, 2026	39.15	40.65	39.15	40.55	40.55	3.97%	4,489,720
Oct 13, 2026	39.35	39.90	38.85	39.00	39.00	-2.26%	3,588,470
Oct 12, 2026	39.20	40.05	39.05	39.90	39.90	1.14%	2,055,152
Oct 8, 2026	39.05	39.70	38.80	39.45	39.45	0.13%	1,815,977
Oct 7, 2026	39.10	39.90	38.85	39.40	39.40	1.42%	2,612,940
Oct 6, 2026	40.35	40.80	38.70	38.85	38.85	-2.39%	5,040,390
Oct 5, 2026	39.85	40.55	39.60	39.80	39.80	2.05%	3,190,975
Oct 2, 2026	38.35	39.10	37.85	39.00	39.00	1.96%	2,467,833
Oct 1, 2026	39.20	39.20	37.80	38.25	38.25	-2.42%	3,355,987
Sep 30, 2026	37.45	39.35	37.35	39.20	39.20	6.23%	5,235,161
Sep 29, 2026	36.85	37.25	36.50	36.90	36.90	0.27%	1,775,002
Sep 24, 2026	36.60	36.80	36.40	36.80	36.80	-0.81%	1,952,590
Sep 23, 2026	37.05	37.70	36.90	37.10	37.10	0.82%	2,296,218
Sep 22, 2026	37.90	38.20	36.30	36.80	36.80	0.41%	5,997,588
Sep 21, 2026	35.70	37.15	35.35	36.65	36.65	4.27%	4,859,642
Sep 20, 2026	34.95	37.00	34.80	35.15	35.15	-	316,273
Sep 18, 2026	34.95	35.45	34.80	35.15	35.15	0.86%	3,039,273
Sep 17, 2026	34.55	35.25	34.55	34.85	34.85	1.60%	1,975,308
Sep 16, 2026	34.05	34.55	34.05	34.30	34.30	0.59%	1,332,705
Sep 15, 2026	35.30	35.40	34.10	34.10	34.10	-3.94%	1,869,690
Sep 14, 2026	34.95	35.60	34.25	35.50	35.50	1.72%	2,370,501
Sep 11, 2026	35.00	35.20	34.40	34.90	34.90	-1.69%	4,803,573
Sep 10, 2026	36.15	36.20	35.50	35.50	35.50	-2.20%	1,745,568
Sep 9, 2026	37.35	37.45	36.15	36.30	36.30	-2.55%	3,198,829
Sep 8, 2026	37.75	38.00	37.15	37.25	37.25	-	2,911,930
Sep 7, 2026	38.00	38.20	36.85	37.25	37.25	0.27%	3,101,343
Sep 4, 2026	36.75	37.25	36.45	37.15	37.15	2.34%	2,170,812
Sep 3, 2026	36.35	37.15	36.10	36.30	36.30	1.11%	2,639,799
Sep 2, 2026	36.35	36.70	35.90	35.90	35.90	-1.91%	2,398,185
Sep 1, 2026	35.80	36.90	35.75	36.60	36.60	2.38%	2,605,339
Aug 31, 2026	35.60	35.85	34.80	35.75	35.75	-0.56%	2,708,396
Aug 28, 2026	35.05	36.25	34.90	35.95	35.95	3.75%	4,152,006
Aug 27, 2026	34.10	35.00	34.05	34.65	34.65	1.91%	2,735,059
Aug 26, 2026	33.65	34.30	33.60	34.00	34.00	1.64%	2,149,188
Aug 25, 2026	33.50	33.55	33.05	33.45	33.45	-1.62%	1,324,406
Aug 24, 2026	34.50	34.50	33.30	34.00	34.00	-0.87%	2,697,636
Aug 21, 2026	33.95	34.45	33.75	34.30	34.30	0.88%	1,837,394
Aug 20, 2026	33.10	34.10	32.70	34.00	34.00	3.98%	2,148,522
Aug 19, 2026	32.95	32.95	32.35	32.70	32.70	-2.39%	2,522,984
Aug 18, 2026	33.70	34.35	33.25	33.50	33.50	-0.59%	2,852,606
Aug 17, 2026	34.15	34.35	33.40	33.70	33.70	-1.46%	3,327,225
Aug 14, 2026	33.90	35.00	33.80	34.20	34.20	0.88%	3,906,235
Aug 13, 2026	33.60	34.35	33.50	33.90	33.90	1.35%	5,069,871
Aug 12, 2026	30.80	33.45	30.80	33.45	33.45	9.85%	6,010,230
Aug 11, 2026	29.60	30.45	29.20	30.45	30.45	3.05%	2,857,258
Aug 10, 2026	29.15	29.60	28.55	29.55	29.55	2.60%	2,833,775
Aug 7, 2026	29.15	29.35	28.65	28.80	28.80	-1.20%	2,950,688
Aug 6, 2026	29.35	29.85	28.50	29.15	29.15	-6.42%	7,538,202