TPK Holding Co., Ltd. (TPE:3673)
Taiwan · Delayed Price · Currency is TWD 42.55
+0.35 (0.83%)
Nov 13, 2025, 1:35 PM CST
TPK Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 42.40 | 42.80 | 41.65 | 42.15 | - | -0.12% | 1,691,428 |
| Nov 12, 2025 | 40.80 | 43.35 | 40.80 | 42.20 | 42.20 | 4.84% | 7,609,182 |
| Nov 11, 2025 | 41.20 | 41.60 | 40.15 | 40.25 | 40.25 | -2.42% | 4,797,038 |
| Nov 10, 2025 | 39.00 | 42.30 | 38.80 | 41.25 | 41.25 | 6.31% | 10,819,504 |
| Nov 7, 2025 | 38.60 | 41.00 | 38.50 | 38.80 | 38.80 | 2.11% | 9,868,900 |
| Nov 6, 2025 | 37.35 | 39.15 | 37.30 | 38.00 | 38.00 | 5.41% | 4,804,988 |
| Nov 5, 2025 | 36.75 | 36.75 | 35.35 | 36.05 | 36.05 | - | 1,075,798 |
| Nov 4, 2025 | 37.05 | 37.25 | 36.05 | 36.05 | 36.05 | -2.70% | 939,268 |
| Nov 3, 2025 | 36.30 | 37.15 | 36.10 | 37.05 | 37.05 | 1.79% | 959,279 |
| Oct 31, 2025 | 36.65 | 36.70 | 36.25 | 36.40 | 36.40 | -0.55% | 1,210,056 |
| Oct 30, 2025 | 37.50 | 37.75 | 36.50 | 36.60 | 36.60 | -2.40% | 1,399,698 |
| Oct 29, 2025 | 37.25 | 38.00 | 37.25 | 37.50 | 37.50 | 1.21% | 1,078,164 |
| Oct 28, 2025 | 37.80 | 37.85 | 36.85 | 37.05 | 37.05 | -1.59% | 856,599 |
| Oct 27, 2025 | 37.75 | 37.90 | 37.15 | 37.65 | 37.65 | 1.07% | 932,209 |
| Oct 23, 2025 | 37.80 | 37.80 | 37.25 | 37.25 | 37.25 | -1.32% | 646,570 |
| Oct 22, 2025 | 37.30 | 38.00 | 37.30 | 37.75 | 37.75 | 1.21% | 648,832 |
| Oct 21, 2025 | 37.35 | 37.70 | 37.30 | 37.30 | 37.30 | 0.27% | 854,421 |
| Oct 20, 2025 | 37.35 | 37.40 | 36.80 | 37.20 | 37.20 | 1.09% | 553,978 |
| Oct 17, 2025 | 37.00 | 37.30 | 36.70 | 36.80 | 36.80 | -0.94% | 785,912 |
| Oct 16, 2025 | 36.70 | 37.30 | 36.65 | 37.15 | 37.15 | 1.64% | 632,072 |
| Oct 15, 2025 | 37.15 | 37.45 | 36.50 | 36.55 | 36.55 | -0.54% | 1,316,131 |
| Oct 14, 2025 | 38.35 | 38.70 | 36.75 | 36.75 | 36.75 | -4.05% | 2,227,714 |
| Oct 13, 2025 | 37.60 | 38.30 | 37.05 | 38.30 | 38.30 | -1.16% | 1,504,694 |
| Oct 9, 2025 | 38.75 | 39.45 | 38.35 | 38.75 | 38.75 | -0.13% | 1,413,872 |
| Oct 8, 2025 | 39.30 | 39.30 | 38.35 | 38.80 | 38.80 | -2.02% | 1,418,328 |
| Oct 7, 2025 | 39.25 | 39.80 | 39.10 | 39.60 | 39.60 | 2.33% | 2,043,359 |
| Oct 3, 2025 | 38.90 | 39.05 | 38.25 | 38.70 | 38.70 | -0.13% | 918,649 |
| Oct 2, 2025 | 39.20 | 39.50 | 38.55 | 38.75 | 38.75 | -1.02% | 873,508 |
| Oct 1, 2025 | 39.40 | 39.65 | 38.85 | 39.15 | 39.15 | -0.76% | 552,977 |
| Sep 30, 2025 | 38.80 | 39.45 | 38.40 | 39.45 | 39.45 | 2.87% | 1,130,836 |
| Sep 29, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Sep 26, 2025 | 39.40 | 39.40 | 37.95 | 38.35 | 38.35 | -2.66% | 2,041,140 |
| Sep 25, 2025 | 39.45 | 40.45 | 39.05 | 39.40 | 39.40 | 0.13% | 2,091,124 |
| Sep 24, 2025 | 39.30 | 39.60 | 39.00 | 39.35 | 39.35 | 0.13% | 1,358,097 |
| Sep 23, 2025 | 39.50 | 39.55 | 38.50 | 39.30 | 39.30 | - | 1,750,104 |
| Sep 22, 2025 | 40.20 | 40.55 | 39.30 | 39.30 | 39.30 | -1.63% | 2,222,860 |
| Sep 19, 2025 | 40.35 | 40.70 | 39.95 | 39.95 | 39.95 | 0.38% | 3,340,779 |
| Sep 18, 2025 | 39.60 | 40.20 | 39.45 | 39.80 | 39.80 | 1.27% | 2,294,772 |
| Sep 17, 2025 | 39.00 | 40.25 | 38.90 | 39.30 | 39.30 | 1.16% | 3,103,603 |
| Sep 16, 2025 | 38.65 | 39.00 | 38.25 | 38.85 | 38.85 | 0.52% | 1,385,978 |
| Sep 15, 2025 | 38.85 | 39.30 | 38.20 | 38.65 | 38.65 | 0.39% | 1,315,371 |
| Sep 12, 2025 | 38.40 | 39.10 | 38.30 | 38.50 | 38.50 | 1.58% | 1,276,210 |
| Sep 11, 2025 | 38.90 | 39.05 | 37.85 | 37.90 | 37.90 | -2.19% | 2,041,620 |
| Sep 10, 2025 | 38.45 | 39.20 | 38.40 | 38.75 | 38.75 | 0.78% | 1,513,788 |
| Sep 9, 2025 | 39.40 | 39.40 | 38.30 | 38.45 | 38.45 | -2.66% | 2,341,190 |
| Sep 8, 2025 | 39.20 | 39.75 | 39.00 | 39.50 | 39.50 | 1.02% | 1,858,697 |
| Sep 5, 2025 | 39.35 | 39.55 | 38.70 | 39.10 | 39.10 | -0.38% | 1,929,757 |
| Sep 4, 2025 | 40.00 | 40.25 | 39.25 | 39.25 | 39.25 | -0.63% | 1,729,135 |
| Sep 3, 2025 | 39.10 | 40.30 | 39.10 | 39.50 | 39.50 | 1.15% | 2,600,448 |
| Sep 2, 2025 | 39.90 | 40.20 | 38.90 | 39.05 | 39.05 | -0.64% | 2,471,507 |