TPEX:5902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	33.60	34.00	33.30	33.75	33.75	0.45%	27,000
Jul 1, 2026	33.40	33.60	33.05	33.60	33.60	-0.88%	53,171
Jun 30, 2026	33.85	33.90	33.65	33.90	33.90	-	13,542
Jun 29, 2026	34.00	34.00	33.60	33.90	33.90	0.15%	7,155
Jun 26, 2026	33.90	34.10	33.70	33.85	33.85	-	40,294
Jun 25, 2026	34.15	34.15	33.55	33.85	33.85	0.30%	30,414
Jun 24, 2026	33.90	33.90	33.60	33.75	33.75	-0.44%	22,615
Jun 23, 2026	34.30	34.30	33.70	33.90	33.90	-0.59%	24,127
Jun 22, 2026	35.50	35.50	32.60	34.10	34.10	-2.85%	197,338
Jun 18, 2026	35.40	35.40	34.75	35.10	35.10	0.72%	17,100
Jun 17, 2026	35.45	35.45	34.50	34.85	34.85	-	21,286
Jun 16, 2026	36.30	36.50	35.75	36.50	34.85	0.55%	38,263
Jun 15, 2026	37.20	37.20	35.75	36.30	34.66	-	88,153
Jun 12, 2026	38.45	38.45	36.00	36.30	34.66	0.83%	40,560
Jun 11, 2026	36.05	36.05	35.60	36.00	34.37	-	19,350
Jun 10, 2026	36.70	36.70	35.60	36.00	34.37	0.42%	67,577
Jun 9, 2026	35.35	36.00	35.30	35.85	34.23	1.56%	16,505
Jun 8, 2026	34.65	35.40	34.60	35.30	33.70	-0.42%	24,201
Jun 5, 2026	35.25	35.75	34.90	35.45	33.85	0.57%	20,373
Jun 4, 2026	34.65	35.40	34.20	35.25	33.66	2.32%	33,196
Jun 3, 2026	34.20	34.45	34.00	34.45	32.89	0.73%	40,395
Jun 2, 2026	34.45	34.45	33.40	34.20	32.65	-0.73%	130,101
Jun 1, 2026	34.90	34.90	34.00	34.45	32.89	-1.29%	117,953
May 29, 2026	35.65	35.65	34.65	34.90	33.32	-0.29%	49,612
May 28, 2026	36.55	36.55	34.00	35.00	33.42	-4.89%	569,086
May 27, 2026	37.40	37.50	35.00	36.80	35.14	-0.94%	297,217
May 26, 2026	36.85	37.40	36.25	37.15	35.47	-0.93%	143,076
May 25, 2026	37.60	37.60	36.90	37.50	35.80	-0.13%	60,222
May 22, 2026	37.60	37.75	37.10	37.55	35.85	0.13%	18,070
May 21, 2026	37.80	37.80	37.35	37.50	35.80	-0.27%	12,054
May 20, 2026	37.85	37.85	37.20	37.60	35.90	-0.66%	40,001
May 19, 2026	38.00	38.00	37.45	37.85	36.14	-	20,192