TNL Mediagene - Ordinary Shares (TNMG)

Historical Prices For TNL Mediagene - Ordinary Shares (TNMG)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	0.49	0.49	0.43	0.45	104,676	0.45
7/24/2025	0.52	0.52	0.47	0.47	81,310	0.47
7/23/2025	0.49	0.52	0.49	0.51	205,830	0.51
7/22/2025	0.45	0.48	0.44	0.47	39,058	0.47
7/21/2025	0.45	0.47	0.44	0.46	58,190	0.46
7/18/2025	0.47	0.47	0.43	0.44	81,820	0.44
7/17/2025	0.45	0.46	0.43	0.45	72,922	0.45
7/16/2025	0.42	0.45	0.41	0.44	82,805	0.44
7/15/2025	0.45	0.49	0.41	0.41	223,359	0.41
7/14/2025	0.48	0.49	0.45	0.45	89,837	0.45
7/11/2025	0.47	0.48	0.45	0.48	137,413	0.48
7/10/2025	0.48	0.50	0.48	0.48	89,164	0.48
7/09/2025	0.47	0.51	0.46	0.49	67,920	0.49
7/08/2025	0.48	0.51	0.46	0.46	169,008	0.46
7/07/2025	0.48	0.51	0.48	0.48	126,059	0.48
7/03/2025	0.49	0.54	0.49	0.50	67,686	0.50
7/02/2025	0.48	0.54	0.48	0.51	95,215	0.51
7/01/2025	0.50	0.51	0.44	0.48	229,220	0.48
6/30/2025	0.51	0.53	0.46	0.49	315,700	0.49
6/27/2025	0.52	0.55	0.48	0.51	213,712	0.51
6/26/2025	0.50	0.55	0.48	0.53	141,060	0.53
6/25/2025	0.53	0.55	0.44	0.48	183,250	0.48
6/24/2025	0.55	0.58	0.52	0.53	194,675	0.53
6/23/2025	0.55	0.60	0.52	0.55	179,902	0.55
6/20/2025	0.56	0.61	0.55	0.57	234,361	0.57
6/18/2025	0.65	0.69	0.53	0.58	490,896	0.58
6/17/2025	0.75	0.78	0.63	0.64	525,545	0.64
6/16/2025	0.87	0.93	0.71	0.78	917,829	0.78
6/13/2025	0.72	0.93	0.69	0.82	1,287,579	0.82
6/12/2025	0.71	0.74	0.71	0.73	237,347	0.73
6/11/2025	0.64	0.73	0.64	0.71	484,885	0.71
6/10/2025	0.54	0.77	0.53	0.64	3,789,065	0.64
6/09/2025	0.55	0.57	0.50	0.52	253,075	0.52
6/06/2025	0.58	0.58	0.54	0.57	185,164	0.57
6/05/2025	0.59	0.61	0.59	0.59	119,796	0.59
6/04/2025	0.58	0.61	0.52	0.59	284,740	0.59
6/03/2025	0.61	0.63	0.57	0.59	160,505	0.59
6/02/2025	0.58	0.61	0.57	0.61	155,756	0.61
5/30/2025	0.69	0.69	0.56	0.59	221,130	0.59
5/29/2025	0.66	0.69	0.59	0.60	304,481	0.60
5/28/2025	0.72	0.74	0.62	0.66	705,506	0.66
5/27/2025	0.73	0.76	0.68	0.74	482,894	0.74
5/23/2025	0.75	0.79	0.69	0.72	573,831	0.72
5/22/2025	0.90	0.90	0.75	0.78	1,363,687	0.78
5/21/2025	0.86	1.02	0.77	0.93	4,202,270	0.93
5/20/2025	0.67	1.32	0.63	0.91	101,302,945	0.91
5/19/2025	0.56	0.65	0.51	0.60	495,911	0.60
5/16/2025	0.62	0.68	0.55	0.58	637,136	0.58
5/15/2025	0.67	0.68	0.60	0.65	1,106,563	0.65
5/14/2025	0.75	1.05	0.67	0.76	21,266,694	0.76
5/13/2025	0.33	0.85	0.31	0.72	73,550,656	0.72
5/12/2025	0.30	0.34	0.30	0.31	173,768	0.31
5/09/2025	0.31	0.35	0.30	0.30	95,652	0.30
5/08/2025	0.29	0.31	0.27	0.31	200,503	0.31
5/07/2025	0.29	0.33	0.28	0.29	340,458	0.29
5/06/2025	0.31	0.33	0.29	0.29	207,129	0.29
5/05/2025	0.33	0.35	0.29	0.30	328,821	0.30
5/02/2025	0.33	0.40	0.32	0.33	972,363	0.33
5/01/2025	0.27	0.50	0.27	0.38	10,142,293	0.38
4/30/2025	0.32	0.32	0.26	0.28	154,497	0.28
4/29/2025	0.34	0.34	0.29	0.30	159,886	0.30
4/28/2025	0.31	0.34	0.29	0.32	238,966	0.32