TPEX:4589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	37.10	38.80	36.60	38.25	38.25	3.10%	60,967
May 26, 2026	38.45	38.45	36.25	37.10	37.10	-3.51%	42,254
May 25, 2026	38.45	38.45	38.45	38.45	38.45	-	1,101
May 22, 2026	38.50	38.50	38.00	38.45	38.45	-0.13%	6,965
May 21, 2026	38.50	38.50	36.90	38.50	38.50	-	29,092
May 20, 2026	36.90	38.50	36.90	38.50	38.50	-	13,253
May 19, 2026	38.50	38.50	36.75	38.50	38.50	-	20,460
May 18, 2026	38.40	38.50	36.75	38.50	38.50	0.39%	5,225
May 15, 2026	38.50	38.50	36.80	38.35	38.35	-0.39%	27,573
May 14, 2026	39.90	39.90	36.65	38.50	38.50	-3.51%	38,614
May 13, 2026	39.95	39.95	38.35	39.90	39.90	-0.13%	16,540
May 12, 2026	40.30	40.35	38.50	39.95	39.95	-0.87%	15,137
May 11, 2026	36.75	40.50	36.70	40.30	40.30	5.77%	67,308
May 8, 2026	38.40	38.45	37.00	38.10	38.10	-0.78%	30,871
May 7, 2026	37.05	38.45	37.00	38.40	38.40	-0.13%	5,147
May 6, 2026	40.00	40.00	36.65	38.45	38.45	-3.87%	28,515
May 5, 2026	40.15	40.20	38.40	40.00	40.00	-	17,752
May 4, 2026	40.15	40.15	38.40	40.00	40.00	4.30%	20,417
Apr 30, 2026	38.35	40.15	38.30	38.35	38.35	-4.12%	15,540
Apr 29, 2026	38.45	40.10	38.00	40.00	40.00	5.42%	18,052
Apr 28, 2026	38.40	38.45	37.85	38.45	37.94	1.45%	14,801
Apr 27, 2026	37.90	38.90	37.80	37.90	37.40	-1.43%	29,100
Apr 24, 2026	41.80	41.80	36.65	38.45	37.94	-7.79%	177,663
Apr 23, 2026	49.40	49.90	38.80	41.70	41.15	-15.84%	477,411
Apr 22, 2026	44.65	49.90	37.10	49.55	48.90	10.97%	695,011
Apr 21, 2026	36.60	47.85	36.30	44.65	44.06	21.99%	461,722
Apr 20, 2026	36.60	36.60	36.10	36.60	36.12	-	6,503
Apr 17, 2026	36.60	36.60	35.35	36.60	36.12	1.39%	6,480
Apr 16, 2026	36.55	36.65	35.75	36.10	35.62	-1.23%	21,162
Apr 15, 2026	36.60	36.60	35.40	36.55	36.07	-0.14%	13,270
Apr 14, 2026	37.20	37.20	35.40	36.60	36.12	-1.61%	31,067
Apr 13, 2026	36.55	37.20	36.55	37.20	36.71	0.54%	6,628
Apr 10, 2026	38.30	38.40	37.00	37.00	36.51	0.82%	25,750
Apr 9, 2026	38.30	38.30	36.50	36.70	36.22	0.41%	10,058
Apr 8, 2026	36.65	38.25	36.55	36.55	36.07	0.14%	18,087
Apr 7, 2026	36.55	38.25	36.15	36.50	36.02	-0.14%	25,700
Apr 2, 2026	36.60	36.60	34.95	36.55	36.07	4.43%	5,085
Apr 1, 2026	36.60	36.60	35.00	35.00	34.54	-0.28%	16,100
Mar 31, 2026	36.70	36.70	35.10	35.10	34.64	-	5,020
Mar 30, 2026	36.75	36.75	35.10	35.10	34.64	-4.10%	13,154
Mar 27, 2026	36.90	36.90	35.15	36.60	36.12	-	5,383
Mar 26, 2026	36.70	38.50	36.60	36.60	36.12	-0.27%	3,858
Mar 25, 2026	38.45	38.45	36.60	36.70	36.22	-4.55%	12,033
Mar 24, 2026	38.00	38.45	36.75	38.45	37.94	1.18%	3,813
Mar 23, 2026	38.50	38.50	36.70	38.00	37.50	-0.91%	5,639
Mar 20, 2026	38.35	38.70	35.50	38.35	37.84	-4.01%	64,457
Mar 19, 2026	36.65	40.25	36.00	39.95	39.42	9.00%	105,064
Mar 18, 2026	35.00	36.65	34.85	36.65	36.17	4.71%	33,794
Mar 17, 2026	34.30	35.00	33.90	35.00	34.54	2.94%	7,200
Mar 16, 2026	34.30	34.30	34.00	34.00	33.55	-0.87%	4,200