Tongtai Machine & Tool Co., Ltd. (TPE:4526)
Taiwan · Delayed Price · Currency is TWD 33.75
+0.25 (0.75%)
Oct 6, 2026, 1:30 PM CST
Tongtai Machine & Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 33.55 | 34.70 | 33.10 | 33.75 | 33.75 | 0.75% | 3,356,638 |
| Oct 5, 2026 | 34.40 | 34.60 | 33.50 | 33.50 | 33.50 | -2.33% | 2,005,724 |
| Oct 2, 2026 | 34.15 | 34.95 | 34.05 | 34.30 | 34.30 | -0.29% | 1,944,905 |
| Oct 1, 2026 | 34.90 | 36.90 | 34.15 | 34.40 | 34.40 | 1.03% | 8,727,365 |
| Sep 30, 2026 | 32.60 | 34.75 | 32.60 | 34.05 | 34.05 | 5.91% | 6,939,299 |
| Sep 29, 2026 | 31.75 | 32.70 | 31.45 | 32.15 | 32.15 | 1.26% | 1,230,357 |
| Sep 24, 2026 | 31.20 | 31.85 | 31.05 | 31.75 | 31.75 | 1.76% | 751,944 |
| Sep 23, 2026 | 32.30 | 32.30 | 31.15 | 31.20 | 31.20 | -2.35% | 828,403 |
| Sep 22, 2026 | 33.05 | 33.05 | 31.95 | 31.95 | 31.95 | -1.99% | 1,609,947 |
| Sep 21, 2026 | 31.55 | 33.05 | 31.25 | 32.60 | 32.60 | 2.35% | 2,733,997 |
| Sep 20, 2026 | 31.55 | 32.50 | 30.90 | 31.85 | 31.85 | 1.92% | 292,681 |
| Sep 18, 2026 | 31.55 | 32.10 | 30.90 | 31.25 | 31.25 | 0.32% | 1,287,681 |
| Sep 17, 2026 | 30.75 | 31.65 | 30.75 | 31.15 | 31.15 | 1.63% | 1,481,756 |
| Sep 16, 2026 | 30.00 | 30.70 | 30.00 | 30.65 | 30.65 | 2.85% | 911,534 |
| Sep 15, 2026 | 30.25 | 30.25 | 29.70 | 29.80 | 29.80 | -1.00% | 882,665 |
| Sep 14, 2026 | 30.00 | 30.60 | 30.00 | 30.10 | 30.10 | -0.66% | 820,186 |
| Sep 11, 2026 | 30.55 | 31.30 | 30.20 | 30.30 | 30.30 | -3.50% | 1,592,005 |
| Sep 10, 2026 | 31.85 | 31.90 | 31.25 | 31.40 | 31.40 | -1.41% | 1,272,057 |
| Sep 9, 2026 | 31.40 | 32.25 | 31.40 | 31.85 | 31.85 | -0.93% | 2,132,885 |
| Sep 8, 2026 | 32.50 | 33.45 | 31.95 | 32.15 | 32.15 | -0.62% | 7,125,604 |
| Sep 7, 2026 | 31.60 | 32.75 | 31.10 | 32.35 | 32.35 | 1.09% | 5,081,838 |
| Sep 4, 2026 | 31.70 | 33.20 | 31.35 | 32.00 | 32.00 | 1.91% | 7,752,405 |
| Sep 3, 2026 | 32.20 | 33.40 | 31.20 | 31.40 | 31.40 | 0.48% | 11,493,007 |
| Sep 2, 2026 | 30.40 | 31.65 | 30.15 | 31.25 | 31.25 | 2.29% | 1,831,147 |
| Sep 1, 2026 | 30.35 | 31.95 | 30.35 | 30.55 | 30.55 | 0.16% | 1,477,346 |
| Aug 31, 2026 | 30.30 | 30.75 | 30.00 | 30.50 | 30.50 | 0.66% | 835,807 |
| Aug 28, 2026 | 30.40 | 30.50 | 30.05 | 30.30 | 30.30 | - | 712,216 |
| Aug 27, 2026 | 30.90 | 31.55 | 30.30 | 30.30 | 30.30 | -0.98% | 1,029,555 |
| Aug 26, 2026 | 29.75 | 30.60 | 29.60 | 30.60 | 30.60 | 3.73% | 1,248,058 |
| Aug 25, 2026 | 29.55 | 29.55 | 28.95 | 29.50 | 29.50 | -0.67% | 646,506 |
| Aug 24, 2026 | 29.90 | 30.10 | 29.55 | 29.70 | 29.70 | -0.17% | 542,809 |
| Aug 21, 2026 | 29.95 | 30.15 | 29.65 | 29.75 | 29.75 | -0.50% | 507,336 |
| Aug 20, 2026 | 30.10 | 30.45 | 29.70 | 29.90 | 29.90 | - | 752,883 |
| Aug 19, 2026 | 30.00 | 30.65 | 29.65 | 29.90 | 29.90 | -0.99% | 974,696 |
| Aug 18, 2026 | 30.95 | 30.95 | 30.00 | 30.20 | 30.20 | -2.27% | 882,067 |
| Aug 17, 2026 | 30.75 | 31.80 | 30.75 | 30.90 | 30.90 | 0.49% | 1,193,740 |
| Aug 14, 2026 | 31.50 | 31.50 | 30.75 | 30.75 | 30.75 | -1.44% | 1,205,707 |
| Aug 13, 2026 | 31.75 | 32.05 | 31.20 | 31.20 | 31.20 | -2.35% | 1,796,638 |
| Aug 12, 2026 | 30.75 | 32.00 | 30.75 | 31.95 | 31.95 | 4.24% | 2,009,241 |
| Aug 11, 2026 | 30.75 | 31.00 | 30.25 | 30.65 | 30.65 | 0.82% | 1,366,376 |
| Aug 10, 2026 | 30.40 | 30.95 | 30.15 | 30.40 | 30.40 | 1.50% | 971,425 |
| Aug 7, 2026 | 30.45 | 31.00 | 29.80 | 29.95 | 29.95 | -0.66% | 1,396,550 |
| Aug 6, 2026 | 31.00 | 31.00 | 30.00 | 30.15 | 30.15 | -1.79% | 1,088,996 |
| Aug 5, 2026 | 30.05 | 31.20 | 30.05 | 30.70 | 30.70 | 3.19% | 2,002,887 |
| Aug 4, 2026 | 28.10 | 30.20 | 27.80 | 29.75 | 29.75 | 5.87% | 2,881,192 |
| Aug 3, 2026 | 26.90 | 28.35 | 26.65 | 28.10 | 28.10 | 4.46% | 1,800,648 |
| Jul 31, 2026 | 26.60 | 27.20 | 26.50 | 26.90 | 26.90 | 6.75% | 1,263,754 |
| Jul 30, 2026 | 26.00 | 26.70 | 25.15 | 25.20 | 25.20 | -5.09% | 1,926,017 |
| Jul 29, 2026 | 29.15 | 29.30 | 26.30 | 27.55 | 26.55 | -4.84% | 3,136,138 |
| Jul 28, 2026 | 29.55 | 29.60 | 28.90 | 28.95 | 27.90 | -4.46% | 1,556,050 |