TPEX:4589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	34.15	34.25	32.75	34.25	34.25	1.63%	13,182
Jul 27, 2026	33.55	34.30	32.75	33.70	33.70	-0.30%	27,588
Jul 24, 2026	35.95	35.95	33.55	33.80	33.80	-5.98%	52,848
Jul 23, 2026	35.95	35.95	35.65	35.95	35.95	-	89
Jul 22, 2026	34.25	35.95	34.20	35.95	35.95	1.27%	16,258
Jul 21, 2026	35.95	35.95	35.50	35.50	35.50	1.43%	10,290
Jul 20, 2026	35.90	35.90	34.25	35.00	35.00	-2.51%	18,010
Jul 17, 2026	35.40	36.00	34.20	35.90	35.90	-1.64%	62,386
Jul 16, 2026	36.95	36.95	36.50	36.50	36.50	-1.22%	1,219
Jul 15, 2026	37.15	38.00	35.45	36.95	36.95	0.96%	52,347
Jul 14, 2026	37.30	37.30	36.25	36.60	36.60	-1.88%	21,291
Jul 13, 2026	38.15	39.25	37.00	37.30	37.30	-2.23%	50,129
Jul 9, 2026	38.15	38.15	37.55	38.15	38.15	-	14,305
Jul 8, 2026	38.15	39.15	38.00	38.15	38.15	0.39%	38,058
Jul 7, 2026	38.90	40.00	37.55	38.00	38.00	-4.52%	33,265
Jul 6, 2026	40.85	40.85	38.90	39.80	39.80	-2.57%	22,451
Jul 3, 2026	40.85	40.85	39.00	40.85	40.85	-	13,162
Jul 2, 2026	39.00	40.85	37.65	40.85	40.85	4.74%	27,745
Jul 1, 2026	39.55	39.55	38.65	39.00	39.00	-1.14%	12,147
Jun 30, 2026	39.45	40.75	37.70	39.45	39.45	-0.13%	90,723
Jun 29, 2026	36.10	41.45	36.10	39.50	39.50	9.42%	118,225