TNL Mediagene - Ordinary Shares (TNMG)

Historical Prices For TNL Mediagene - Ordinary Shares (TNMG)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	0.24	0.25	0.19	0.20	1,344,146	0.20
12/12/2025	0.27	0.27	0.24	0.25	940,072	0.25
12/11/2025	0.28	0.28	0.26	0.26	552,977	0.26
12/10/2025	0.27	0.27	0.27	0.27	477,906	0.27
12/09/2025	0.28	0.28	0.26	0.27	803,638	0.27
12/08/2025	0.28	0.30	0.27	0.27	1,178,211	0.27
12/05/2025	0.29	0.30	0.27	0.27	943,077	0.27
12/04/2025	0.28	0.30	0.28	0.30	665,228	0.30
12/03/2025	0.27	0.28	0.27	0.28	531,121	0.28
12/02/2025	0.29	0.29	0.28	0.28	481,698	0.28
12/01/2025	0.30	0.30	0.28	0.29	886,380	0.29
11/28/2025	0.34	0.34	0.30	0.31	810,126	0.31
11/26/2025	0.33	0.34	0.32	0.33	915,971	0.33
11/25/2025	0.33	0.33	0.32	0.33	864,466	0.33
11/24/2025	0.31	0.34	0.30	0.33	2,465,698	0.33
11/21/2025	0.30	0.31	0.27	0.30	1,420,187	0.30
11/20/2025	0.32	0.32	0.29	0.30	1,408,883	0.30
11/19/2025	0.30	0.33	0.29	0.31	1,727,894	0.31
11/18/2025	0.32	0.32	0.29	0.31	2,256,515	0.31
11/17/2025	0.31	0.33	0.30	0.32	3,224,234	0.32
11/14/2025	0.35	0.36	0.30	0.32	9,972,880	0.32
11/13/2025	0.55	0.58	0.38	0.41	455,599,263	0.41
11/12/2025	0.33	0.33	0.29	0.30	1,599,868	0.30
11/11/2025	0.29	0.36	0.28	0.34	5,828,614	0.34
11/10/2025	0.29	0.29	0.28	0.28	317,274	0.28
11/07/2025	0.27	0.29	0.27	0.28	403,136	0.28
11/06/2025	0.29	0.29	0.27	0.28	464,369	0.28
11/05/2025	0.28	0.30	0.28	0.28	983,663	0.28
11/04/2025	0.31	0.32	0.28	0.29	2,523,782	0.29
11/03/2025	0.33	0.34	0.32	0.32	736,966	0.32
10/31/2025	0.34	0.35	0.33	0.34	854,764	0.34
10/30/2025	0.33	0.36	0.32	0.34	2,089,858	0.34
10/29/2025	0.34	0.36	0.32	0.33	1,613,356	0.33
10/28/2025	0.33	0.36	0.33	0.34	2,171,138	0.34
10/27/2025	0.33	0.36	0.32	0.33	2,178,043	0.33
10/24/2025	0.34	0.34	0.31	0.33	1,422,707	0.33
10/23/2025	0.36	0.37	0.32	0.33	1,497,738	0.33
10/22/2025	0.30	0.40	0.30	0.36	5,775,661	0.36
10/21/2025	0.32	0.33	0.30	0.31	1,265,620	0.31
10/20/2025	0.32	0.36	0.32	0.32	1,371,579	0.32
10/17/2025	0.34	0.35	0.32	0.32	1,399,427	0.32
10/16/2025	0.37	0.40	0.34	0.35	2,800,691	0.35
10/15/2025	0.35	0.43	0.34	0.36	3,800,584	0.36
10/14/2025	0.35	0.39	0.34	0.35	2,998,435	0.35
10/13/2025	0.39	0.42	0.35	0.37	4,052,786	0.37
10/10/2025	0.46	0.50	0.41	0.42	6,283,200	0.42
10/09/2025	0.59	0.61	0.45	0.55	24,554,613	0.55
10/08/2025	0.37	0.56	0.36	0.48	68,569,071	0.48
10/07/2025	0.30	0.34	0.29	0.33	4,097,501	0.33
10/06/2025	0.29	0.31	0.29	0.30	2,520,356	0.30
10/03/2025	0.29	0.32	0.28	0.29	8,149,365	0.29
10/02/2025	0.39	0.40	0.31	0.33	64,358,183	0.33
10/01/2025	0.28	0.31	0.28	0.30	5,922,197	0.30
9/30/2025	0.27	0.28	0.26	0.27	1,772,737	0.27
9/29/2025	0.29	0.29	0.27	0.27	2,677,118	0.27
9/26/2025	0.27	0.30	0.27	0.29	7,490,314	0.29
9/25/2025	0.28	0.28	0.25	0.26	3,292,320	0.26
9/24/2025	0.31	0.31	0.27	0.28	5,397,522	0.28
9/23/2025	0.33	0.33	0.28	0.30	4,401,461	0.30
9/22/2025	0.28	0.30	0.26	0.29	2,190,236	0.29
9/19/2025	0.28	0.30	0.25	0.28	4,753,462	0.28
9/18/2025	0.36	0.37	0.28	0.28	8,114,127	0.28
9/17/2025	0.41	0.55	0.32	0.33	61,105,010	0.33
9/16/2025	0.34	0.34	0.31	0.33	497,474	0.33