Tai Twun Enterprise Co., Ltd. (TPE:3432)
Taiwan · Delayed Price · Currency is TWD 16.65
+0.15 (0.91%)
Apr 1, 2026, 1:23 PM CST
Tai Twun Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 17.30 | 17.30 | 16.60 | 16.65 | 16.65 | 0.91% | 17,006 |
| Mar 31, 2026 | 16.90 | 16.95 | 16.35 | 16.50 | 16.50 | -2.65% | 84,293 |
| Mar 30, 2026 | 17.10 | 17.10 | 16.75 | 16.95 | 16.95 | -0.88% | 28,216 |
| Mar 27, 2026 | 16.85 | 17.15 | 16.80 | 17.10 | 17.10 | -0.29% | 26,210 |
| Mar 26, 2026 | 17.20 | 17.20 | 16.65 | 17.15 | 17.15 | -0.58% | 52,242 |
| Mar 25, 2026 | 17.10 | 17.95 | 17.00 | 17.25 | 17.25 | 1.47% | 133,315 |
| Mar 24, 2026 | 16.35 | 17.05 | 16.25 | 17.00 | 17.00 | 3.34% | 82,547 |
| Mar 23, 2026 | 16.15 | 16.80 | 16.10 | 16.45 | 16.45 | 1.54% | 88,614 |
| Mar 20, 2026 | 16.15 | 16.25 | 16.05 | 16.20 | 16.20 | -0.31% | 89,009 |
| Mar 19, 2026 | 16.50 | 16.50 | 16.10 | 16.25 | 16.25 | -0.91% | 94,354 |
| Mar 18, 2026 | 16.70 | 16.90 | 16.00 | 16.40 | 16.40 | -1.80% | 110,556 |
| Mar 17, 2026 | 16.85 | 17.15 | 16.50 | 16.70 | 16.70 | - | 92,826 |
| Mar 16, 2026 | 16.50 | 16.90 | 16.50 | 16.70 | 16.70 | 0.91% | 63,624 |
| Mar 13, 2026 | 16.50 | 16.65 | 16.20 | 16.55 | 16.55 | -0.30% | 74,000 |
| Mar 12, 2026 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | -2.06% | 61,050 |
| Mar 11, 2026 | 17.10 | 17.10 | 16.75 | 16.95 | 16.95 | 1.19% | 96,719 |
| Mar 10, 2026 | 16.95 | 17.35 | 16.55 | 16.75 | 16.75 | - | 31,004 |
| Mar 9, 2026 | 15.90 | 16.95 | 15.90 | 16.75 | 16.75 | -1.18% | 84,612 |
| Mar 6, 2026 | 16.55 | 16.95 | 16.55 | 16.95 | 16.95 | 2.11% | 52,089 |
| Mar 5, 2026 | 16.50 | 17.15 | 16.05 | 16.60 | 16.60 | 2.15% | 61,003 |
| Mar 4, 2026 | 16.90 | 16.90 | 15.40 | 16.25 | 16.25 | -3.85% | 101,351 |
| Mar 3, 2026 | 17.25 | 17.40 | 16.90 | 16.90 | 16.90 | -1.74% | 128,363 |
| Mar 2, 2026 | 17.40 | 17.40 | 16.65 | 17.20 | 17.20 | - | 103,546 |
| Feb 26, 2026 | 17.55 | 17.55 | 17.00 | 17.20 | 17.20 | -0.58% | 125,832 |
| Feb 25, 2026 | 17.60 | 17.70 | 17.30 | 17.30 | 17.30 | -1.70% | 120,492 |
| Feb 24, 2026 | 17.85 | 17.85 | 17.25 | 17.60 | 17.60 | -1.40% | 104,185 |
| Feb 23, 2026 | 17.20 | 18.00 | 16.95 | 17.85 | 17.85 | 2.59% | 180,124 |
| Feb 11, 2026 | 18.10 | 18.80 | 16.95 | 17.40 | 17.40 | -7.45% | 368,469 |
| Feb 10, 2026 | 18.75 | 18.80 | 18.00 | 18.80 | 18.80 | 9.94% | 703,756 |
| Feb 9, 2026 | 17.20 | 17.50 | 17.00 | 17.10 | 17.10 | -2.84% | 136,851 |
| Feb 6, 2026 | 17.90 | 17.90 | 16.85 | 17.60 | 17.60 | -5.88% | 516,397 |
| Feb 5, 2026 | 16.85 | 18.70 | 16.50 | 18.70 | 18.70 | 10.00% | 645,876 |
| Feb 4, 2026 | 16.80 | 17.75 | 16.80 | 17.00 | 17.00 | -4.49% | 141,880 |
| Feb 3, 2026 | 17.60 | 18.00 | 16.35 | 17.80 | 17.80 | 4.09% | 73,708 |
| Feb 2, 2026 | 17.65 | 17.65 | 17.00 | 17.10 | 17.10 | -6.30% | 68,326 |
| Jan 30, 2026 | 18.30 | 18.30 | 17.70 | 18.25 | 18.25 | -0.27% | 45,802 |
| Jan 29, 2026 | 19.80 | 19.80 | 18.10 | 18.30 | 18.30 | -4.44% | 92,891 |
| Jan 28, 2026 | 19.15 | 19.40 | 19.00 | 19.15 | 19.15 | 3.51% | 127,499 |
| Jan 27, 2026 | 18.45 | 18.60 | 18.35 | 18.50 | 18.50 | 3.64% | 212,109 |
| Jan 26, 2026 | 18.30 | 18.30 | 17.00 | 17.85 | 17.85 | -1.92% | 234,334 |
| Jan 23, 2026 | 19.55 | 20.00 | 18.10 | 18.20 | 18.20 | -6.91% | 153,396 |
| Jan 22, 2026 | 20.65 | 20.75 | 19.30 | 19.55 | 19.55 | -0.26% | 269,761 |
| Jan 21, 2026 | 20.00 | 20.70 | 19.50 | 19.60 | 19.60 | -7.33% | 583,356 |
| Jan 20, 2026 | 19.55 | 21.15 | 19.55 | 21.15 | 21.15 | 9.87% | 889,562 |
| Jan 19, 2026 | 18.50 | 19.25 | 18.20 | 19.25 | 19.25 | 10.00% | 443,582 |
| Jan 16, 2026 | 16.50 | 17.50 | 16.50 | 17.50 | 17.50 | 9.72% | 599,382 |
| Jan 15, 2026 | 14.20 | 15.95 | 14.20 | 15.95 | 15.95 | 10.00% | 165,209 |
| Jan 14, 2026 | 14.40 | 14.50 | 14.00 | 14.50 | 14.50 | 1.05% | 49,153 |
| Jan 13, 2026 | 14.30 | 14.35 | 14.20 | 14.35 | 14.35 | -0.35% | 23,199 |
| Jan 12, 2026 | 14.30 | 14.40 | 14.10 | 14.40 | 14.40 | 2.86% | 49,174 |