TPEX:4589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	38.00	38.00	35.50	36.10	36.10	-5.00%	21,539
Jun 25, 2026	37.40	38.00	37.40	38.00	38.00	1.60%	3,101
Jun 24, 2026	37.40	38.40	37.25	37.40	37.40	-	19,035
Jun 23, 2026	36.65	37.40	36.65	37.40	37.40	-	101
Jun 22, 2026	37.40	37.40	37.40	37.40	37.40	-	3,062
Jun 18, 2026	37.45	37.45	36.55	37.40	37.40	-0.13%	25,869
Jun 17, 2026	37.40	37.45	37.00	37.45	37.45	0.27%	8,449
Jun 16, 2026	38.90	38.90	37.00	37.35	37.35	-3.98%	20,719
Jun 15, 2026	37.40	38.90	37.40	38.90	38.90	4.01%	3,120
Jun 12, 2026	38.90	38.90	37.15	37.40	37.40	-1.97%	17,475
Jun 11, 2026	37.25	38.15	37.15	38.15	38.15	2.42%	16,351
Jun 10, 2026	38.00	38.00	37.00	37.25	37.25	-0.67%	3,104
Jun 9, 2026	36.55	37.55	36.55	37.50	37.50	0.40%	13,242
Jun 8, 2026	37.35	37.40	36.50	37.35	37.35	-1.71%	31,134
Jun 5, 2026	39.15	39.20	37.35	38.00	38.00	-2.94%	4,485
Jun 4, 2026	39.15	39.15	37.35	39.15	39.15	-	32,322
Jun 3, 2026	39.15	39.15	37.40	39.15	39.15	-	10,367
Jun 2, 2026	39.80	39.80	37.40	39.15	39.15	-1.39%	12,138
Jun 1, 2026	39.80	39.95	39.00	39.70	39.70	1.40%	17,659
May 29, 2026	39.85	41.00	37.90	39.15	39.15	-2.85%	38,386
May 28, 2026	38.25	40.30	38.10	40.30	40.30	5.36%	120,555
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