TPEX:5902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.60	39.60	38.80	39.50	39.50	-0.50%	10,405
Mar 5, 2026	40.65	40.65	39.30	39.70	39.70	2.58%	5,120
Mar 4, 2026	39.00	39.00	38.35	38.70	38.70	-1.02%	40,351
Mar 3, 2026	39.10	40.75	39.10	39.10	39.10	-	45,037
Mar 2, 2026	39.35	39.45	38.85	39.10	39.10	-0.64%	23,051
Feb 26, 2026	39.50	39.50	39.25	39.35	39.35	-0.13%	10,005
Feb 25, 2026	39.85	39.85	39.00	39.40	39.40	-1.13%	47,091
Feb 24, 2026	39.90	39.90	39.85	39.85	39.85	-0.13%	9,010
Feb 23, 2026	40.20	40.25	39.90	39.90	39.90	-2.09%	11,031
Feb 11, 2026	39.30	40.75	39.30	40.75	40.75	3.69%	29,100
Feb 10, 2026	39.20	39.30	38.85	39.30	39.30	-0.13%	64,598
Feb 9, 2026	40.00	40.00	39.35	39.35	39.35	-1.62%	20,210
Feb 6, 2026	40.85	40.85	39.80	40.00	40.00	-1.23%	5,060
Feb 5, 2026	39.85	40.65	39.40	40.50	40.50	1.76%	27,843
Feb 4, 2026	39.65	39.80	39.05	39.80	39.80	0.13%	26,000
Feb 3, 2026	39.30	39.75	39.20	39.75	39.75	1.15%	11,000
Feb 2, 2026	39.80	39.80	39.25	39.30	39.30	-1.26%	19,039
Jan 30, 2026	39.90	39.90	39.55	39.80	39.80	-0.25%	19,199
Jan 29, 2026	39.80	39.90	39.30	39.90	39.90	-	20,048
Jan 28, 2026	40.45	40.50	39.75	39.90	39.90	-1.36%	52,463
Jan 27, 2026	40.90	40.90	40.40	40.45	40.45	-1.34%	30,392
Jan 26, 2026	40.45	41.00	40.45	41.00	41.00	-	8,471
Jan 23, 2026	41.50	41.95	41.00	41.00	41.00	-2.84%	18,941
Jan 22, 2026	41.45	42.20	41.00	42.20	42.20	1.81%	31,637
Jan 21, 2026	41.95	41.95	41.45	41.45	41.45	0.36%	7,516
Jan 20, 2026	41.30	41.30	41.30	41.30	41.30	0.24%	11,020
Jan 19, 2026	40.40	41.50	40.05	41.20	41.20	1.60%	47,289
Jan 16, 2026	40.50	40.55	40.50	40.55	40.55	0.25%	7,816
Jan 15, 2026	40.55	40.70	40.40	40.45	40.45	-0.86%	12,817
Jan 14, 2026	40.80	40.80	40.40	40.80	40.80	-	24,020
Jan 13, 2026	40.70	40.85	40.25	40.80	40.80	-1.92%	18,010
Jan 12, 2026	41.30	41.60	39.90	41.60	41.60	-0.12%	117,590
Jan 9, 2026	42.20	42.20	41.00	41.65	41.65	-0.48%	71,084
Jan 8, 2026	43.40	43.40	41.85	41.85	41.85	-3.68%	121,729
Jan 7, 2026	44.00	44.00	43.00	43.45	43.45	-0.69%	78,968
Jan 6, 2026	44.00	44.05	43.30	43.75	43.75	-1.35%	33,274
Jan 5, 2026	43.90	44.35	43.70	44.35	44.35	-0.89%	19,296
Jan 2, 2026	44.10	44.75	44.10	44.75	44.75	0.45%	27,435
Dec 31, 2025	44.65	44.65	44.25	44.55	44.55	-	7,100
Dec 30, 2025	43.80	44.55	43.60	44.55	44.55	-0.45%	7,227
Dec 29, 2025	44.60	44.75	42.85	44.75	44.75	0.34%	65,204
Dec 26, 2025	44.90	44.90	44.30	44.60	44.60	0.22%	8,297
Dec 24, 2025	45.00	45.00	44.00	44.50	44.50	-0.22%	22,394
Dec 23, 2025	44.60	44.60	44.60	44.60	44.60	-0.45%	1,020
Dec 22, 2025	45.05	45.05	44.50	44.80	44.80	-0.44%	27,211
Dec 19, 2025	44.95	45.00	44.50	45.00	45.00	-	42,050
Dec 18, 2025	45.00	45.00	45.00	45.00	45.00	-0.33%	14,001
Dec 17, 2025	45.25	45.25	44.35	45.15	45.15	0.56%	26,000
Dec 16, 2025	45.00	45.00	44.40	44.90	44.90	0.90%	17,002
Dec 15, 2025	45.20	45.20	44.50	44.50	44.50	-1.66%	27,212