TPEX:5902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.95	32.95	31.50	32.90	32.90	-0.30%	50,000
Nov 5, 2026	34.25	34.25	32.80	33.00	33.00	-0.75%	81,731
Nov 4, 2026	33.90	33.90	33.15	33.25	33.25	-0.45%	295,338
Nov 3, 2026	33.95	34.10	33.40	33.40	33.40	-2.20%	79,338
Nov 2, 2026	34.45	34.45	34.00	34.15	34.15	0.15%	6,419
Oct 30, 2026	33.90	34.10	33.80	34.10	34.10	-0.44%	42,003
Oct 29, 2026	34.30	34.30	34.15	34.25	34.25	-0.15%	9,002
Oct 28, 2026	34.30	34.55	34.30	34.30	34.30	0.15%	6,327
Oct 27, 2026	34.30	34.30	34.10	34.25	34.25	-0.15%	168,159
Oct 22, 2026	34.30	34.30	34.00	34.30	34.30	0.15%	5,000
Oct 21, 2026	34.35	34.35	34.00	34.25	34.25	-0.58%	37,007
Oct 20, 2026	34.45	34.45	34.45	34.45	34.45	1.03%	1,132
Oct 19, 2026	34.30	34.30	33.85	34.10	34.10	-0.87%	36,021
Oct 16, 2026	34.15	34.45	34.15	34.40	34.40	0.73%	39,115
Oct 15, 2026	34.10	34.15	34.10	34.15	34.15	-0.73%	55,462
Oct 14, 2026	34.10	34.45	34.10	34.40	34.40	-	232,118
Oct 13, 2026	34.75	34.75	34.20	34.40	34.40	0.58%	31,155
Oct 12, 2026	34.75	34.75	34.00	34.20	34.20	0.59%	96,061
Oct 8, 2026	34.20	34.20	33.70	34.00	34.00	-0.15%	29,089
Oct 7, 2026	34.45	34.45	33.95	34.05	34.05	-	10,688
Oct 6, 2026	34.00	34.55	33.85	34.05	34.05	-0.15%	415,219
Oct 5, 2026	34.40	34.40	34.00	34.10	34.10	-0.29%	106,090
Oct 2, 2026	34.55	34.55	33.90	34.20	34.20	-0.29%	17,584
Oct 1, 2026	34.10	34.35	34.00	34.30	34.30	-0.58%	10,451
Sep 30, 2026	34.45	34.70	34.45	34.50	34.50	0.88%	75,415
Sep 29, 2026	34.25	34.25	34.10	34.20	34.20	-0.15%	5,101
Sep 24, 2026	34.65	34.65	33.80	34.25	34.25	0.29%	81,017
Sep 23, 2026	34.40	34.40	33.90	34.15	34.15	-0.58%	116,112
Sep 22, 2026	34.25	34.65	34.15	34.35	34.35	-0.15%	377,531
Sep 21, 2026	34.60	34.60	33.70	34.40	34.40	-0.15%	27,000
Sep 17, 2026	34.90	34.90	34.10	34.45	34.45	0.58%	11,000
Sep 16, 2026	34.00	34.30	34.00	34.25	34.25	-0.44%	113,267
Sep 15, 2026	34.25	34.50	34.05	34.40	34.40	-0.86%	114,162
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