TPEX:5902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.65	35.65	34.65	34.90	34.90	-0.29%	49,612
May 28, 2026	36.55	36.55	34.00	35.00	35.00	-4.89%	569,086
May 27, 2026	37.40	37.50	35.00	36.80	36.80	-0.94%	297,217
May 26, 2026	36.85	37.40	36.25	37.15	37.15	-0.93%	143,076
May 25, 2026	37.60	37.60	36.90	37.50	37.50	-0.13%	60,222
May 22, 2026	37.60	37.75	37.10	37.55	37.55	0.13%	18,070
May 21, 2026	37.80	37.80	37.35	37.50	37.50	-0.27%	12,054
May 20, 2026	37.85	37.85	37.20	37.60	37.60	-0.66%	40,001
May 19, 2026	38.00	38.00	37.45	37.85	37.85	-	20,192
May 18, 2026	37.70	37.95	37.05	37.85	37.85	0.26%	34,210
May 15, 2026	38.00	38.00	37.75	37.75	37.75	0.80%	5,000
May 14, 2026	38.15	38.15	37.10	37.45	37.45	-	25,249
May 13, 2026	38.15	38.15	37.20	37.45	37.45	-1.06%	22,196
May 12, 2026	37.35	37.90	36.90	37.85	37.85	-0.92%	59,462
May 11, 2026	39.35	39.35	38.00	38.20	38.20	0.53%	16,196
May 8, 2026	38.10	38.10	37.65	38.00	38.00	-0.26%	17,469
May 7, 2026	39.35	39.35	37.80	38.10	38.10	-	14,350
May 6, 2026	38.70	38.70	37.70	38.10	38.10	-0.91%	29,403
May 5, 2026	39.30	39.30	38.00	38.45	38.45	0.39%	16,143
May 4, 2026	37.40	38.80	37.25	38.30	38.30	1.46%	636,453
Apr 30, 2026	38.00	38.00	37.75	37.75	37.75	0.40%	2,184
Apr 29, 2026	38.55	38.55	37.60	37.60	37.60	-2.46%	30,030
Apr 28, 2026	39.00	39.00	38.10	38.55	38.55	-	31,120
Apr 24, 2026	38.25	38.95	37.80	38.55	38.55	-0.64%	35,101
Apr 23, 2026	37.70	38.80	37.65	38.80	38.80	3.88%	36,335
Apr 22, 2026	37.85	37.85	37.05	37.35	37.35	-1.45%	112,118
Apr 21, 2026	38.50	38.50	37.60	37.90	37.90	-0.52%	113,928
Apr 20, 2026	38.90	38.90	38.10	38.10	38.10	-1.04%	60,700
Apr 17, 2026	38.75	38.75	38.40	38.50	38.50	-	30,292
Apr 16, 2026	38.70	38.90	38.45	38.50	38.50	-	35,092
Apr 15, 2026	38.95	38.95	38.40	38.50	38.50	-0.77%	44,480
Apr 14, 2026	39.00	39.00	38.50	38.80	38.80	-0.13%	36,593
Apr 13, 2026	39.00	39.00	38.45	38.85	38.85	-	34,026
Apr 10, 2026	39.40	39.40	38.50	38.85	38.85	-	36,017
Apr 9, 2026	38.90	39.00	38.30	38.85	38.85	-0.13%	11,203
Apr 8, 2026	39.00	39.00	38.40	38.90	38.90	-0.26%	19,150
Apr 2, 2026	38.20	39.00	38.20	39.00	39.00	0.13%	10,652
Apr 1, 2026	38.95	38.95	38.95	38.95	38.95	1.30%	1,121
Mar 31, 2026	38.80	38.95	38.05	38.45	38.45	-1.16%	20,040
Mar 30, 2026	39.00	39.00	38.90	38.90	38.90	-0.26%	12,009
Mar 27, 2026	39.35	39.35	39.00	39.00	39.00	-	4,000
Mar 26, 2026	38.90	39.00	38.90	39.00	39.00	0.13%	9,000
Mar 25, 2026	38.85	38.95	38.85	38.95	38.95	-0.38%	3,206
Mar 24, 2026	38.95	39.10	38.95	39.10	39.10	-	22,136
Mar 23, 2026	39.70	39.70	38.65	39.10	39.10	0.26%	7,002
Mar 20, 2026	39.90	39.90	39.00	39.00	39.00	0.26%	2,339
Mar 19, 2026	38.55	39.10	38.55	38.90	38.90	0.65%	6,490
Mar 18, 2026	38.60	39.25	37.90	38.65	38.65	1.31%	49,041
Mar 17, 2026	38.65	38.65	38.15	38.15	38.15	-1.29%	43,269
Mar 16, 2026	38.60	39.30	38.30	38.65	38.65	0.13%	36,080