TPEX:4589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	36.60	36.60	35.35	36.60	36.60	1.39%	6,480
Apr 16, 2026	36.55	36.65	35.75	36.10	36.10	-1.23%	21,162
Apr 15, 2026	36.60	36.60	35.40	36.55	36.55	-0.14%	13,270
Apr 14, 2026	37.20	37.20	35.40	36.60	36.60	-1.61%	31,067
Apr 13, 2026	36.55	37.20	36.55	37.20	37.20	0.54%	6,628
Apr 10, 2026	38.30	38.40	37.00	37.00	37.00	0.82%	25,750
Apr 9, 2026	38.30	38.30	36.50	36.70	36.70	0.41%	10,058
Apr 8, 2026	36.65	38.25	36.55	36.55	36.55	0.14%	18,087
Apr 7, 2026	36.55	38.25	36.15	36.50	36.50	-0.14%	25,700
Apr 2, 2026	36.60	36.60	34.95	36.55	36.55	4.43%	5,085
Apr 1, 2026	36.60	36.60	35.00	35.00	35.00	-0.28%	16,100
Mar 31, 2026	36.70	36.70	35.10	35.10	35.10	-	5,020
Mar 30, 2026	36.75	36.75	35.10	35.10	35.10	-4.10%	13,154
Mar 27, 2026	36.90	36.90	35.15	36.60	36.60	-	5,383
Mar 26, 2026	36.70	38.50	36.60	36.60	36.60	-0.27%	3,858
Mar 25, 2026	38.45	38.45	36.60	36.70	36.70	-4.55%	12,033
Mar 24, 2026	38.00	38.45	36.75	38.45	38.45	1.18%	3,813
Mar 23, 2026	38.50	38.50	36.70	38.00	38.00	-0.91%	5,639
Mar 20, 2026	38.35	38.70	35.50	38.35	38.35	-4.01%	64,457
Mar 19, 2026	36.65	40.25	36.00	39.95	39.95	9.00%	105,064
Mar 18, 2026	35.00	36.65	34.85	36.65	36.65	4.71%	33,794
Mar 17, 2026	34.30	35.00	33.90	35.00	35.00	2.94%	7,200
Mar 16, 2026	34.30	34.30	34.00	34.00	34.00	-0.87%	4,200
Mar 13, 2026	34.30	34.30	34.00	34.30	34.30	-	126
Mar 12, 2026	33.95	34.30	33.95	34.30	34.30	0.59%	8,000
Mar 11, 2026	34.10	34.15	33.80	34.10	34.10	-	10,040
Mar 10, 2026	34.10	34.10	33.70	34.10	34.10	-	5,780
Mar 9, 2026	34.15	34.15	33.70	34.10	34.10	-0.15%	4,210
Mar 6, 2026	34.50	34.50	33.85	34.15	34.15	-1.01%	20,278
Mar 5, 2026	35.10	35.10	33.75	34.50	34.50	1.47%	29,227
Mar 4, 2026	35.40	35.50	33.75	34.00	34.00	-3.95%	20,113
Mar 3, 2026	34.55	35.40	34.55	35.40	35.40	-	100
Mar 2, 2026	35.55	35.55	35.40	35.40	35.40	-0.42%	4,010
Feb 26, 2026	35.55	35.55	34.50	35.55	35.55	-	2,110
Feb 25, 2026	34.50	35.55	34.50	35.55	35.55	1.28%	5,450
Feb 24, 2026	35.00	35.10	34.00	35.10	35.10	3.24%	22,367
Feb 23, 2026	33.40	35.05	33.40	34.00	34.00	-3.00%	9,150
Feb 11, 2026	35.05	35.05	35.05	35.05	35.05	-	1,012
Feb 10, 2026	35.05	35.05	35.05	35.05	35.05	-	1,124
Feb 9, 2026	35.05	35.05	35.05	35.05	35.05	-	111
Feb 6, 2026	35.10	35.10	33.40	35.05	35.05	-0.14%	12,117
Feb 5, 2026	35.10	35.10	35.10	35.10	35.10	4.78%	1,006
Feb 4, 2026	35.15	35.15	33.45	33.50	33.50	-4.69%	22,455
Feb 3, 2026	35.15	35.15	33.50	35.15	35.15	4.93%	1,191
Feb 2, 2026	35.15	35.15	33.50	33.50	33.50	-4.69%	12,010
Jan 30, 2026	35.15	35.15	35.15	35.15	35.15	-	300
Jan 29, 2026	35.15	35.15	35.15	35.15	35.15	-	100
Jan 28, 2026	35.10	35.15	35.10	35.15	35.15	0.14%	2,382
Jan 27, 2026	35.10	35.10	35.10	35.10	35.10	4.46%	340
Jan 26, 2026	35.15	35.15	33.40	33.60	33.60	-4.41%	35,724