TPK Holding Co., Ltd. (TPE:3673)
Taiwan · Delayed Price · Currency is TWD 73.00
-2.80 (-3.69%)
Oct 22, 2026, 2:39 PM CST
TPK Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 75.80 | 78.90 | 72.50 | 73.00 | 73.00 | -3.69% | 36,223,049 |
| Oct 21, 2026 | 74.50 | 76.40 | 74.00 | 75.80 | 75.80 | 4.70% | 20,583,837 |
| Oct 20, 2026 | 73.90 | 76.70 | 72.20 | 72.40 | 72.40 | 1.54% | 19,873,288 |
| Oct 19, 2026 | 69.90 | 71.50 | 68.50 | 71.30 | 71.30 | 0.14% | 4,794,567 |
| Oct 16, 2026 | 70.60 | 73.90 | 70.60 | 71.20 | 71.20 | 1.86% | 5,221,416 |
| Oct 15, 2026 | 71.50 | 72.80 | 69.60 | 69.90 | 69.90 | -4.51% | 5,974,980 |
| Oct 14, 2026 | 72.90 | 73.50 | 71.90 | 73.20 | 73.20 | 1.24% | 4,227,088 |
| Oct 13, 2026 | 73.70 | 74.30 | 71.60 | 72.30 | 72.30 | -3.21% | 5,394,950 |
| Oct 12, 2026 | 73.50 | 75.80 | 73.30 | 74.70 | 74.70 | 0.40% | 7,070,435 |
| Oct 8, 2026 | 75.60 | 76.30 | 74.40 | 74.40 | 74.40 | -2.49% | 6,386,854 |
| Oct 7, 2026 | 75.80 | 77.50 | 75.50 | 76.30 | 76.30 | -0.65% | 8,485,167 |
| Oct 6, 2026 | 77.40 | 79.50 | 76.00 | 76.80 | 76.80 | - | 17,650,400 |
| Oct 5, 2026 | 80.80 | 81.00 | 76.60 | 76.80 | 76.80 | -4.71% | 28,982,080 |
| 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 |