TPK Holding Co., Ltd. (TPE:3673)
Taiwan · Delayed Price · Currency is TWD 76.80
-3.80 (-4.71%)
Oct 5, 2026, 1:30 PM CST
TPK Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 73.50 | 80.60 | 73.00 | 80.60 | 80.60 | 9.96% | 28,711,684 |
| Oct 1, 2026 | 73.70 | 75.80 | 71.70 | 73.30 | 73.30 | -2.91% | 26,102,941 |
| Sep 30, 2026 | 69.10 | 75.50 | 68.90 | 75.50 | 75.50 | 9.90% | 37,006,920 |
| Sep 29, 2026 | 65.50 | 69.50 | 65.50 | 68.70 | 68.70 | 4.73% | 11,366,605 |
| Sep 24, 2026 | 64.60 | 65.90 | 64.20 | 65.60 | 65.60 | 1.23% | 2,491,440 |
| Sep 23, 2026 | 66.30 | 67.50 | 64.80 | 64.80 | 64.80 | -1.22% | 4,047,583 |
| Sep 22, 2026 | 66.40 | 67.50 | 65.40 | 65.60 | 65.60 | -0.15% | 4,941,576 |
| Sep 21, 2026 | 64.90 | 66.80 | 64.30 | 65.70 | 65.70 | 1.86% | 4,757,379 |
| Sep 18, 2026 | 64.50 | 64.70 | 63.40 | 64.50 | 64.50 | 1.10% | 2,386,647 |
| Sep 17, 2026 | 64.20 | 65.80 | 63.70 | 63.80 | 63.80 | -0.31% | 2,502,782 |
| Sep 16, 2026 | 62.10 | 64.80 | 62.10 | 64.00 | 64.00 | 4.07% | 3,259,727 |
| Sep 15, 2026 | 63.40 | 64.20 | 61.50 | 61.50 | 61.50 | -3.00% | 2,301,828 |
| Sep 14, 2026 | 60.60 | 65.30 | 60.00 | 63.40 | 63.40 | 2.76% | 4,385,449 |
| Sep 11, 2026 | 61.40 | 62.20 | 60.50 | 61.70 | 61.70 | -1.44% | 1,642,664 |
| Sep 10, 2026 | 64.30 | 64.30 | 62.30 | 62.60 | 62.60 | -2.49% | 2,935,552 |
| Sep 9, 2026 | 64.00 | 65.30 | 64.00 | 64.20 | 64.20 | 0.47% | 2,388,220 |
| Sep 8, 2026 | 66.30 | 66.80 | 63.70 | 63.90 | 63.90 | -2.89% | 3,450,909 |
| Sep 7, 2026 | 66.10 | 66.80 | 65.40 | 65.80 | 65.80 | 0.46% | 2,549,915 |
| Sep 4, 2026 | 66.00 | 67.20 | 64.70 | 65.50 | 65.50 | 1.24% | 2,734,304 |
| Sep 3, 2026 | 67.40 | 68.80 | 64.70 | 64.70 | 64.70 | -3.43% | 5,624,756 |
| Sep 2, 2026 | 67.40 | 68.40 | 66.50 | 67.00 | 67.00 | -1.18% | 4,362,027 |
| Sep 1, 2026 | 68.30 | 69.70 | 67.70 | 67.80 | 67.80 | -0.59% | 4,935,897 |
| Aug 31, 2026 | 67.60 | 69.50 | 67.10 | 68.20 | 68.20 | 0.89% | 5,541,636 |
| Aug 28, 2026 | 68.00 | 68.70 | 67.20 | 67.60 | 67.60 | 0.15% | 4,678,450 |
| Aug 27, 2026 | 68.20 | 69.00 | 66.90 | 67.50 | 67.50 | -0.88% | 5,188,619 |
| Aug 26, 2026 | 66.10 | 69.00 | 65.80 | 68.10 | 68.10 | 3.18% | 9,758,874 |
| Aug 25, 2026 | 63.30 | 66.10 | 61.60 | 66.00 | 66.00 | 4.60% | 6,564,032 |
| Aug 24, 2026 | 64.80 | 67.00 | 63.00 | 63.10 | 63.10 | -0.32% | 9,202,273 |
| Aug 21, 2026 | 63.90 | 64.20 | 62.10 | 63.30 | 63.30 | -2.76% | 6,920,660 |
| Aug 20, 2026 | 63.90 | 65.40 | 62.30 | 65.10 | 65.10 | 9.41% | 11,688,998 |
| Aug 19, 2026 | 59.50 | 60.40 | 58.60 | 59.50 | 59.50 | -1.16% | 2,613,447 |
| Aug 18, 2026 | 62.60 | 62.60 | 60.10 | 60.20 | 60.20 | -3.83% | 2,804,720 |
| Aug 17, 2026 | 61.50 | 62.80 | 61.10 | 62.60 | 62.60 | 1.62% | 1,983,039 |
| Aug 14, 2026 | 63.00 | 63.30 | 61.30 | 61.60 | 61.60 | -1.60% | 2,738,453 |
| Aug 13, 2026 | 64.00 | 64.70 | 62.40 | 62.60 | 62.60 | -0.95% | 2,934,080 |
| Aug 12, 2026 | 63.20 | 64.00 | 63.10 | 63.20 | 63.20 | 0.48% | 2,726,005 |
| Aug 11, 2026 | 63.20 | 64.40 | 62.00 | 62.90 | 62.90 | -0.63% | 3,834,114 |
| Aug 10, 2026 | 61.20 | 64.40 | 61.10 | 63.30 | 63.30 | 4.80% | 5,318,680 |
| Aug 7, 2026 | 62.40 | 62.80 | 60.10 | 60.40 | 60.40 | -2.27% | 4,122,298 |
| Aug 6, 2026 | 61.10 | 61.80 | 59.40 | 61.80 | 61.80 | 0.32% | 3,846,514 |
| Aug 5, 2026 | 61.60 | 62.70 | 61.10 | 61.60 | 61.60 | 2.84% | 5,819,951 |
| Aug 4, 2026 | 57.10 | 59.90 | 56.30 | 59.90 | 59.90 | 3.81% | 5,120,119 |
| Aug 3, 2026 | 53.90 | 58.20 | 53.50 | 57.70 | 57.70 | 5.48% | 4,797,511 |
| Jul 31, 2026 | 54.70 | 55.00 | 53.40 | 54.70 | 54.70 | 8.10% | 4,598,940 |
| Jul 30, 2026 | 53.10 | 54.60 | 50.10 | 50.60 | 50.60 | -5.42% | 6,384,359 |
| Jul 29, 2026 | 57.20 | 57.80 | 51.80 | 53.50 | 53.50 | -6.14% | 9,993,204 |
| Jul 28, 2026 | 58.90 | 59.00 | 56.70 | 57.00 | 57.00 | -7.17% | 5,497,704 |
| Jul 27, 2026 | 62.10 | 62.60 | 59.80 | 61.40 | 61.40 | -2.07% | 4,311,531 |
| Jul 24, 2026 | 64.30 | 65.10 | 62.40 | 62.70 | 62.70 | -2.49% | 4,282,831 |
| Jul 23, 2026 | 66.10 | 66.60 | 63.00 | 64.30 | 64.30 | -1.53% | 4,590,230 |