Tai Twun Enterprise Co., Ltd. (TPE:3432)
Taiwan · Delayed Price · Currency is TWD 18.70
+1.70 (10.00%)
Apr 24, 2026, 1:16 PM CST
Tai Twun Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.50 | 18.70 | 17.30 | 18.70 | 18.70 | 10.00% | 424,443 |
| Apr 23, 2026 | 19.00 | 19.15 | 16.50 | 17.00 | 17.00 | -6.85% | 595,197 |
| Apr 22, 2026 | 16.60 | 18.25 | 16.60 | 18.25 | 18.25 | 9.94% | 495,894 |
| Apr 21, 2026 | 17.10 | 17.10 | 16.45 | 16.60 | 16.60 | -0.60% | 68,173 |
| Apr 20, 2026 | 16.10 | 16.80 | 16.10 | 16.70 | 16.70 | 2.77% | 93,971 |
| Apr 17, 2026 | 16.35 | 16.65 | 16.20 | 16.25 | 16.25 | -0.61% | 48,190 |
| Apr 16, 2026 | 16.40 | 16.45 | 16.30 | 16.35 | 16.35 | - | 43,056 |
| Apr 15, 2026 | 16.25 | 16.45 | 16.20 | 16.35 | 16.35 | 0.62% | 76,886 |
| Apr 14, 2026 | 16.15 | 16.40 | 16.05 | 16.25 | 16.25 | 0.62% | 63,881 |
| Apr 13, 2026 | 16.45 | 16.45 | 16.00 | 16.15 | 16.15 | 0.31% | 54,401 |
| Apr 10, 2026 | 15.65 | 16.40 | 15.65 | 16.10 | 16.10 | -0.92% | 30,728 |
| Apr 9, 2026 | 16.25 | 16.25 | 16.05 | 16.25 | 16.25 | 0.93% | 56,341 |
| Apr 8, 2026 | 17.00 | 17.00 | 15.80 | 16.10 | 16.10 | -2.13% | 117,764 |
| Apr 7, 2026 | 16.50 | 17.00 | 16.45 | 16.45 | 16.45 | 0.61% | 30,038 |
| Apr 2, 2026 | 16.70 | 16.70 | 16.00 | 16.35 | 16.35 | -1.80% | 50,012 |
| 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 |