TPEX:5902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	34.80	34.80	34.70	34.70	34.70	0.29%	191,100
Sep 11, 2026	34.25	35.10	34.25	34.60	34.60	2.22%	40,680
Sep 10, 2026	34.30	34.50	33.85	33.85	33.85	-1.31%	99,119
Sep 9, 2026	33.75	34.40	33.75	34.30	34.30	-	136,372
Sep 8, 2026	33.70	34.40	33.50	34.30	34.30	0.73%	157,401
Sep 7, 2026	33.80	34.90	33.55	34.05	34.05	-1.02%	164,239
Sep 4, 2026	34.10	34.40	34.10	34.40	34.40	-	3,329
Sep 3, 2026	34.50	34.55	34.25	34.40	34.40	-0.29%	5,123
Sep 2, 2026	34.70	34.70	34.50	34.50	34.50	-0.58%	4,130
Sep 1, 2026	34.80	34.80	34.70	34.70	34.70	-0.43%	4,113
Aug 28, 2026	34.85	34.85	34.85	34.85	34.85	0.72%	2,078
Aug 27, 2026	34.80	34.80	34.40	34.60	34.60	-0.29%	9,173
Aug 26, 2026	34.80	34.80	34.05	34.70	34.70	-0.29%	14,128
Aug 25, 2026	34.65	34.85	34.65	34.80	34.80	-	24,122
Aug 24, 2026	35.05	35.05	34.80	34.80	34.80	0.29%	12,027
Aug 21, 2026	34.70	34.70	34.70	34.70	34.70	-0.14%	2,119
Aug 20, 2026	35.20	35.20	34.50	34.75	34.75	1.02%	5,034
Aug 19, 2026	34.55	34.55	34.40	34.40	34.40	-1.43%	6,287
Aug 18, 2026	34.90	34.90	34.90	34.90	34.90	-	2,328
Aug 17, 2026	35.10	35.10	34.90	34.90	34.90	-0.14%	2,000
Aug 14, 2026	35.10	35.10	34.95	34.95	34.95	0.58%	2,306
Aug 13, 2026	34.85	34.85	34.50	34.75	34.75	-0.29%	5,134
Aug 12, 2026	34.20	34.85	34.20	34.85	34.85	1.31%	30,100
Aug 11, 2026	34.35	34.90	34.20	34.40	34.40	0.15%	11,000
Aug 10, 2026	34.50	34.50	34.05	34.35	34.35	0.15%	22,004
Aug 7, 2026	34.25	34.30	34.25	34.30	34.30	-	6,284
Aug 6, 2026	34.30	34.30	34.30	34.30	34.30	-	5,139
Aug 5, 2026	34.40	34.40	34.05	34.30	34.30	-	12,034
Aug 4, 2026	34.50	34.50	33.85	34.30	34.30	-	13,067
Aug 3, 2026	34.55	34.55	34.30	34.30	34.30	0.59%	8,000
Jul 31, 2026	34.20	34.20	34.00	34.10	34.10	0.29%	13,100
Jul 30, 2026	33.95	34.00	33.80	34.00	34.00	0.44%	23,005
Jul 29, 2026	34.15	34.15	33.55	33.85	33.85	-0.44%	20,100
Jul 28, 2026	34.25	34.25	33.35	34.00	34.00	-0.87%	30,294
Jul 27, 2026	34.20	34.35	33.75	34.30	34.30	0.29%	17,000
Jul 24, 2026	33.90	34.25	33.90	34.20	34.20	-	27,106
Jul 23, 2026	34.30	34.30	34.15	34.20	34.20	0.15%	17,115
Jul 22, 2026	33.75	34.15	33.75	34.15	34.15	-0.15%	23,314
Jul 21, 2026	34.25	34.25	34.05	34.20	34.20	0.15%	25,386
Jul 20, 2026	34.00	34.15	33.85	34.15	34.15	0.74%	42,060
Jul 17, 2026	34.05	34.05	33.60	33.90	33.90	-0.73%	44,138
Jul 16, 2026	34.35	34.35	33.95	34.15	34.15	-	50,649
Jul 15, 2026	34.15	34.15	33.95	34.15	34.15	-	53,059
Jul 14, 2026	34.10	34.15	33.60	34.15	34.15	0.29%	54,409
Jul 13, 2026	33.55	34.35	33.40	34.05	34.05	1.49%	96,023
Jul 9, 2026	33.70	33.70	33.25	33.55	33.55	-	7,281
Jul 8, 2026	33.45	33.80	33.40	33.55	33.55	0.75%	15,001
Jul 7, 2026	34.05	34.05	33.30	33.30	33.30	-1.62%	18,152
Jul 6, 2026	33.85	33.85	33.70	33.85	33.85	-0.15%	10,035
Jul 3, 2026	33.90	33.90	33.40	33.90	33.90	0.44%	18,301