TPEX:5902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	37.70	37.95	37.05	37.85	36.14	0.26%	34,210
May 15, 2026	38.00	38.00	37.75	37.75	36.04	0.80%	5,000
May 14, 2026	38.15	38.15	37.10	37.45	35.76	-	25,249
May 13, 2026	38.15	38.15	37.20	37.45	35.76	-1.06%	22,196
May 12, 2026	37.35	37.90	36.90	37.85	36.14	-0.92%	59,462
May 11, 2026	39.35	39.35	38.00	38.20	36.47	0.53%	16,196
May 8, 2026	38.10	38.10	37.65	38.00	36.28	-0.26%	17,469
May 7, 2026	39.35	39.35	37.80	38.10	36.38	-	14,350
May 6, 2026	38.70	38.70	37.70	38.10	36.38	-0.91%	29,403
May 5, 2026	39.30	39.30	38.00	38.45	36.71	0.39%	16,143
May 4, 2026	37.40	38.80	37.25	38.30	36.57	1.46%	636,453
Apr 30, 2026	38.00	38.00	37.75	37.75	36.04	0.40%	2,184
Apr 29, 2026	38.55	38.55	37.60	37.60	35.90	-2.46%	30,030
Apr 28, 2026	39.00	39.00	38.10	38.55	36.81	-	31,120
Apr 24, 2026	38.25	38.95	37.80	38.55	36.81	-0.64%	35,101
Apr 23, 2026	37.70	38.80	37.65	38.80	37.05	3.88%	36,335
Apr 22, 2026	37.85	37.85	37.05	37.35	35.66	-1.45%	112,118
Apr 21, 2026	38.50	38.50	37.60	37.90	36.19	-0.52%	113,928
Apr 20, 2026	38.90	38.90	38.10	38.10	36.38	-1.04%	60,700
Apr 17, 2026	38.75	38.75	38.40	38.50	36.76	-	30,292
Apr 16, 2026	38.70	38.90	38.45	38.50	36.76	-	35,092
Apr 15, 2026	38.95	38.95	38.40	38.50	36.76	-0.77%	44,480
Apr 14, 2026	39.00	39.00	38.50	38.80	37.05	-0.13%	36,593
Apr 13, 2026	39.00	39.00	38.45	38.85	37.09	-	34,026
Apr 10, 2026	39.40	39.40	38.50	38.85	37.09	-	36,017
Apr 9, 2026	38.90	39.00	38.30	38.85	37.09	-0.13%	11,203
Apr 8, 2026	39.00	39.00	38.40	38.90	37.14	-0.26%	19,150