TPEX:4589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	31.05	31.10	30.60	31.05	31.05	-	10,540
Oct 7, 2026	31.00	31.80	30.60	31.05	31.05	-2.05%	53,292
Oct 6, 2026	31.85	32.00	31.00	31.70	31.70	0.16%	29,316
Oct 5, 2026	32.15	32.15	31.00	31.65	31.65	-1.56%	14,011
Oct 2, 2026	30.60	32.15	30.60	32.15	32.15	3.38%	21,604
Oct 1, 2026	31.15	31.15	30.40	31.10	31.10	-0.16%	2,053
Sep 30, 2026	31.80	31.80	30.90	31.15	31.15	-3.41%	31,703
Sep 29, 2026	31.50	32.40	31.50	32.25	32.25	0.78%	6,156
Sep 24, 2026	33.00	33.00	31.45	32.00	32.00	-3.18%	7,823
Sep 23, 2026	32.95	33.10	31.95	33.05	33.05	0.30%	11,121
Sep 22, 2026	33.05	33.10	32.90	32.95	32.95	-0.15%	15,203
Sep 21, 2026	32.80	33.10	32.10	33.00	33.00	1.38%	22,290
Sep 18, 2026	33.30	33.30	31.00	32.55	32.55	-6.06%	417,474
Sep 17, 2026	31.15	34.65	31.00	34.65	34.65	8.45%	671,741
Sep 16, 2026	31.85	31.95	30.85	31.95	31.95	-3.18%	253,799
Sep 15, 2026	33.40	33.40	31.90	33.00	33.00	-1.20%	3,070
Sep 14, 2026	32.00	33.40	31.40	33.40	33.40	4.37%	16,426
Sep 11, 2026	33.00	33.00	31.85	32.00	32.00	-4.19%	17,632
Sep 10, 2026	33.40	33.40	33.40	33.40	33.40	1.21%	100
Sep 9, 2026	33.40	33.45	33.00	33.00	33.00	-	12,126
Sep 8, 2026	33.45	33.45	32.35	33.00	33.00	-1.35%	17,388
Sep 7, 2026	34.10	34.10	32.50	33.45	33.45	-0.59%	18,341
Sep 4, 2026	33.20	33.80	33.20	33.65	33.65	1.97%	3,063
Sep 3, 2026	33.95	33.95	33.00	33.00	33.00	-2.80%	9,011
Sep 2, 2026	33.50	34.00	33.05	33.95	33.95	0.15%	8,166
Sep 1, 2026	34.00	34.00	33.55	33.90	33.90	-0.29%	21,111
Aug 31, 2026	32.50	34.15	32.50	34.00	34.00	0.44%	35,110
Aug 28, 2026	34.05	34.15	33.85	33.85	33.85	-0.59%	11,415
Aug 27, 2026	34.00	34.05	34.00	34.05	34.05	4.77%	13,113
Aug 26, 2026	34.00	35.50	32.50	32.50	32.50	-4.41%	19,543
Aug 25, 2026	34.00	34.00	34.00	34.00	34.00	-	242
Aug 24, 2026	34.00	34.00	34.00	34.00	34.00	-	6,035
Aug 21, 2026	33.95	34.00	33.95	34.00	34.00	0.15%	8,010
Aug 20, 2026	34.00	34.00	32.90	33.95	33.95	-0.15%	12,041
Aug 19, 2026	34.10	34.10	33.65	34.00	34.00	-0.29%	9,204
Aug 18, 2026	33.30	34.10	33.30	34.10	34.10	1.79%	20,020
Aug 17, 2026	34.00	34.00	33.50	33.50	33.50	-1.47%	20,040
Aug 14, 2026	34.00	34.00	33.95	34.00	34.00	-	13,422
Aug 13, 2026	32.75	34.40	32.60	34.00	34.00	3.82%	50,990
Aug 12, 2026	32.55	32.80	31.40	32.75	32.75	0.61%	16,616
Aug 11, 2026	32.55	32.55	32.20	32.55	32.55	-	3,510
Aug 10, 2026	32.55	32.55	32.20	32.55	32.55	-	6,934
Aug 7, 2026	32.55	32.60	32.00	32.55	32.55	-	25,030
Aug 6, 2026	31.25	32.55	31.00	32.55	32.55	1.24%	31,243
Aug 5, 2026	32.70	32.70	32.00	32.15	32.15	-0.31%	3,291
Aug 4, 2026	32.75	32.75	32.25	32.25	32.25	-1.53%	7,118
Aug 3, 2026	32.50	32.80	32.50	32.75	32.75	0.77%	5,035
Jul 31, 2026	32.50	32.50	32.50	32.50	32.50	3.83%	2,215
Jul 30, 2026	31.40	32.75	31.30	31.30	31.30	-4.43%	17,750
Jul 29, 2026	32.75	33.00	31.35	32.75	32.75	-4.38%	42,434