TPEX:8905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.10	29.60	29.10	29.50	29.50	-1.67%	5,396
May 28, 2026	29.80	30.00	29.35	30.00	30.00	1.01%	9,108
May 27, 2026	30.15	31.20	29.60	29.70	29.70	-4.19%	9,740
May 25, 2026	30.30	31.00	30.10	31.00	31.00	2.31%	14,494
May 22, 2026	29.15	30.30	29.15	30.30	30.30	2.54%	5,043
May 21, 2026	29.20	29.55	29.20	29.55	29.55	0.17%	2,093
May 20, 2026	30.20	30.20	29.20	29.50	29.50	-2.32%	5,237
May 19, 2026	28.85	30.20	28.85	30.20	30.20	2.20%	5,653
May 18, 2026	28.80	29.85	28.80	29.55	29.55	-0.51%	11,684
May 15, 2026	29.35	29.90	29.35	29.70	29.70	1.19%	11,432
May 14, 2026	29.95	29.95	29.10	29.35	29.35	-1.18%	27,032
May 13, 2026	30.80	30.80	29.20	29.70	29.70	-5.71%	34,486
May 12, 2026	33.00	33.00	31.00	31.50	31.50	-4.55%	46,836
May 11, 2026	37.85	37.85	33.00	33.00	33.00	-9.84%	63,011
May 8, 2026	39.45	39.45	36.40	36.60	36.60	-4.06%	32,066
May 7, 2026	37.05	38.15	37.05	38.15	38.15	-0.39%	7,299
May 6, 2026	38.30	38.30	37.10	38.30	38.30	-	19,910
May 5, 2026	38.95	38.95	38.30	38.30	38.30	-2.67%	14,267
May 4, 2026	40.05	40.05	39.35	39.35	39.35	-3.44%	33,129
Apr 30, 2026	41.10	41.10	40.75	40.75	40.75	2.52%	2,838
Apr 29, 2026	40.00	40.00	38.65	39.75	39.75	1.79%	13,162
Apr 28, 2026	40.30	40.30	39.00	39.05	39.05	0.13%	18,058
Apr 27, 2026	39.50	39.50	38.10	39.00	39.00	-1.27%	20,218
Apr 24, 2026	39.80	39.80	39.50	39.50	39.50	0.13%	3,292
Apr 23, 2026	38.80	39.70	38.80	39.45	39.45	-1.25%	11,405
Apr 22, 2026	40.00	40.50	39.85	39.95	39.95	-0.37%	27,433
Apr 21, 2026	40.10	40.10	40.10	40.10	40.10	0.12%	1,218
Apr 20, 2026	40.00	40.75	40.00	40.05	40.05	-1.23%	8,227
Apr 17, 2026	39.85	40.70	39.85	40.55	40.55	0.62%	40,096
Apr 16, 2026	40.15	40.75	39.90	40.30	40.30	1.26%	65,634
Apr 15, 2026	40.00	40.10	39.80	39.80	39.80	-	9,277
Apr 14, 2026	39.90	39.90	39.80	39.80	39.80	-0.75%	8,116
Apr 13, 2026	40.15	40.15	40.00	40.10	40.10	-	21,188
Apr 10, 2026	40.10	40.50	40.05	40.10	40.10	-0.99%	16,145
Apr 9, 2026	40.45	40.95	40.45	40.50	40.50	0.12%	39,089
Apr 8, 2026	40.20	40.60	40.20	40.45	40.45	2.41%	16,404
Apr 7, 2026	41.20	41.60	39.50	39.50	39.50	-2.47%	9,499
Apr 2, 2026	40.05	40.50	40.05	40.50	40.50	1.12%	11,047
Apr 1, 2026	38.95	40.20	38.95	40.05	40.05	-0.74%	36,051
Mar 31, 2026	40.45	40.50	40.35	40.35	40.35	0.25%	48,040
Mar 30, 2026	40.40	40.45	40.25	40.25	40.25	0.37%	377,086
Mar 27, 2026	40.05	40.45	40.05	40.10	40.10	0.12%	24,051
Mar 26, 2026	40.20	40.50	40.05	40.05	40.05	-0.12%	58,786
Mar 25, 2026	40.00	40.30	40.00	40.10	40.10	0.25%	55,761
Mar 24, 2026	40.00	40.65	38.40	40.00	40.00	-	24,162
Mar 23, 2026	39.85	40.10	39.85	40.00	40.00	0.38%	63,532
Mar 20, 2026	39.50	40.00	39.00	39.85	39.85	-0.37%	48,036
Mar 19, 2026	40.00	40.00	39.95	40.00	40.00	-	46,472
Mar 18, 2026	39.50	40.05	39.50	40.00	40.00	-	61,248
Mar 17, 2026	39.15	40.05	39.15	40.00	40.00	0.63%	74,656