TNL Mediagene - Ordinary Shares (TNMG)

Historical Prices For TNL Mediagene - Ordinary Shares (TNMG)

Date Range:

2025-03-11 - 2025-06-11

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/25/2025	0.29	0.31	0.26	0.29	267,826	0.29
4/24/2025	0.35	0.36	0.28	0.30	422,135	0.30
4/23/2025	0.35	0.38	0.35	0.35	254,215	0.35
4/22/2025	0.31	0.38	0.30	0.36	194,181	0.36
4/21/2025	0.32	0.33	0.29	0.29	235,774	0.29
4/17/2025	0.33	0.34	0.28	0.31	354,498	0.31
4/16/2025	0.43	0.44	0.33	0.34	473,366	0.34
4/15/2025	0.48	0.53	0.41	0.44	562,890	0.44
4/14/2025	0.60	0.61	0.48	0.49	324,936	0.49
4/11/2025	0.45	0.64	0.43	0.60	1,183,018	0.60
4/10/2025	0.41	0.50	0.40	0.47	915,794	0.47
4/09/2025	0.55	0.64	0.35	0.51	31,733,653	0.51
4/08/2025	0.52	0.56	0.47	0.50	2,519,543	0.50
4/07/2025	0.52	0.65	0.44	0.52	173,252	0.52
4/04/2025	0.64	0.68	0.50	0.51	79,012	0.51
4/03/2025	0.75	0.88	0.64	0.64	57,609	0.64
4/02/2025	0.72	0.90	0.70	0.74	86,697	0.74
4/01/2025	0.79	0.79	0.71	0.72	47,550	0.72
3/31/2025	0.84	0.88	0.74	0.76	107,094	0.76
3/28/2025	1.00	1.07	0.81	0.84	118,815	0.84
3/27/2025	0.89	1.06	0.70	1.02	195,767	1.02
3/26/2025	0.96	1.04	0.86	0.89	33,873	0.89
3/25/2025	0.96	0.99	0.95	0.95	15,165	0.95
3/24/2025	1.03	1.07	0.92	0.95	43,267	0.95
3/21/2025	0.98	1.12	0.95	1.04	39,488	1.04
3/20/2025	1.17	1.20	0.98	0.98	65,785	0.98
3/19/2025	1.27	1.48	1.10	1.17	126,861	1.17
3/18/2025	1.10	1.35	1.10	1.21	91,938	1.21
3/17/2025	1.24	1.24	1.05	1.09	38,465	1.09
3/14/2025	1.30	1.37	1.17	1.23	34,501	1.23
3/13/2025	1.38	1.53	1.31	1.31	8,517	1.31
3/12/2025	1.46	1.65	1.39	1.46	13,282	1.46
3/11/2025	1.62	1.65	1.40	1.46	36,705	1.46