Tan Chong International Limited (SGX:T15)
Singapore · Delayed Price · Currency is SGD · Price in HKD 1.530
0.00 (0.00%)
At close: Oct 31, 2025
Tan Chong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | - |
| Oct 30, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -3.77% | 37,000 |
| Oct 27, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | 80,000 |
| Oct 23, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 5.30% | 39,400 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 6,000 |
| Oct 21, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -5.63% | 115,000 |
| Oct 16, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 3.90% | 94,000 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 60,000 |
| Oct 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 45,200 |
| Oct 13, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 61,000 |
| Oct 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 18,000 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 13,000 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | 61,700 |
| Oct 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 38,000 |
| Oct 2, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 25,300 |
| Oct 1, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 6,000 |
| Sep 30, 2025 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 94,000 |
| Sep 29, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | 2.58% | 24,800 |
| Sep 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 29,700 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 50,000 |
| Sep 24, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | 39,000 |
| Sep 23, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 10,500 |
| Sep 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 9,000 |
| Sep 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,000 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 9,000 |
| Sep 17, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | 1.97% | 20,000 |
| Sep 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 43,000 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 71,000 |
| Sep 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 18,000 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 55,000 |
| Sep 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 29,200 |
| Sep 5, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 0.63% | 106,000 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.27% | 10,000 |
| Sep 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 30,000 |
| Sep 1, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 228,000 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | 132,000 |
| Aug 28, 2025 | 1.49 | 1.55 | 1.47 | 1.49 | 1.49 | 1.36% | 132,000 |
| Aug 27, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -5.16% | 24,000 |
| Aug 26, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 4.03% | 142,000 |
| Aug 25, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -2.61% | 9,000 |
| Aug 21, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | - | 33,000 |
| Aug 20, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 100,000 |
| Aug 19, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | - | 47,000 |
| Aug 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 35,000 |
| Aug 14, 2025 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 1.38% | 84,400 |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 5,000 |
| Aug 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 24,000 |
| Aug 11, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -4.67% | 51,000 |
| Aug 8, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 1.35% | 113,000 |
| Aug 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 6.47% | 40,000 |