Tycoons Worldwide Group (Thailand) Public Company Limited (TPE:911622)
Taiwan · Delayed Price · Currency is TWD 4.130
-0.020 (-0.48%)
Feb 11, 2026, 1:23 PM CST
TPE:911622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.20 | 4.20 | 4.05 | 4.13 | 4.13 | -0.48% | 62,000 |
| Feb 10, 2026 | 4.16 | 4.16 | 4.07 | 4.15 | 4.15 | -2.58% | 15,000 |
| Feb 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.19% | 1,184 |
| Feb 6, 2026 | 4.23 | 4.23 | 4.11 | 4.21 | 4.21 | -0.47% | 18,574 |
| Feb 5, 2026 | 4.20 | 4.26 | 4.09 | 4.23 | 4.23 | 0.48% | 64,466 |
| Feb 4, 2026 | 4.21 | 4.32 | 4.08 | 4.21 | 4.21 | - | 158,469 |
| Feb 3, 2026 | 4.21 | 4.50 | 4.21 | 4.21 | 4.21 | -9.85% | 773,094 |
| Feb 2, 2026 | 4.67 | 4.67 | 4.66 | 4.67 | 4.67 | 9.88% | 994,088 |
| Jan 30, 2026 | 4.10 | 4.25 | 4.06 | 4.25 | 4.25 | 3.66% | 65,000 |
| Jan 29, 2026 | 3.99 | 4.12 | 3.99 | 4.10 | 4.10 | 3.27% | 111,046 |
| Jan 28, 2026 | 3.90 | 3.97 | 3.86 | 3.97 | 3.97 | 1.53% | 27,398 |
| Jan 27, 2026 | 3.82 | 3.99 | 3.82 | 3.91 | 3.91 | -1.01% | 49,006 |
| Jan 26, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 2.07% | 24,006 |
| Jan 23, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 0.26% | 11,003 |
| Jan 22, 2026 | 3.83 | 3.95 | 3.83 | 3.86 | 3.86 | 0.78% | 19,006 |
| Jan 21, 2026 | 3.91 | 3.91 | 3.83 | 3.83 | 3.83 | -3.04% | 17,003 |
| Jan 20, 2026 | 3.81 | 3.99 | 3.79 | 3.95 | 3.95 | 3.40% | 86,006 |
| Jan 19, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | -0.26% | 39,006 |
| Jan 16, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.78% | 28,007 |
| Jan 15, 2026 | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | 0.52% | 23,006 |
| Jan 14, 2026 | 3.87 | 3.87 | 3.78 | 3.84 | 3.84 | -0.78% | 40,075 |
| Jan 13, 2026 | 3.81 | 3.87 | 3.75 | 3.87 | 3.87 | 0.52% | 50,006 |
| Jan 12, 2026 | 3.78 | 3.91 | 3.76 | 3.85 | 3.85 | -0.77% | 24,003 |
| Jan 9, 2026 | 3.92 | 3.92 | 3.79 | 3.88 | 3.88 | -1.27% | 37,003 |
| Jan 8, 2026 | 3.94 | 3.94 | 3.85 | 3.93 | 3.93 | 1.55% | 4,000 |
| Jan 7, 2026 | 3.80 | 3.96 | 3.80 | 3.87 | 3.87 | 1.84% | 67,000 |
| Jan 6, 2026 | 3.83 | 3.83 | 3.74 | 3.80 | 3.80 | -0.78% | 15,000 |
| Jan 5, 2026 | 3.76 | 3.83 | 3.74 | 3.83 | 3.83 | -1.03% | 4,001 |
| Jan 2, 2026 | 3.80 | 3.87 | 3.77 | 3.87 | 3.87 | -0.77% | 7,958 |
| Dec 31, 2025 | 3.86 | 3.90 | 3.85 | 3.90 | 3.90 | -1.02% | 4,003 |
| Dec 30, 2025 | 4.02 | 4.02 | 3.85 | 3.94 | 3.94 | -0.51% | 20,006 |
| Dec 29, 2025 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | - | 3,201 |
| Dec 26, 2025 | 3.95 | 3.96 | 3.91 | 3.96 | 3.96 | -0.25% | 13,003 |
| Dec 24, 2025 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | -0.25% | 22,635 |
| Dec 23, 2025 | 3.92 | 3.98 | 3.75 | 3.98 | 3.98 | -0.75% | 15,089 |
| Dec 22, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.04% | 10,000 |
| Dec 19, 2025 | 4.00 | 4.00 | 3.87 | 3.93 | 3.93 | 0.77% | 3,003 |
| Dec 18, 2025 | 3.93 | 3.93 | 3.80 | 3.90 | 3.90 | -0.76% | 65,000 |
| Dec 17, 2025 | 3.98 | 4.00 | 3.92 | 3.93 | 3.93 | -1.26% | 47,003 |
| Dec 16, 2025 | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | 1.53% | 24,000 |
| Dec 15, 2025 | 3.94 | 4.00 | 3.92 | 3.92 | 3.92 | -0.51% | 9,080 |
| Dec 12, 2025 | 3.90 | 3.94 | 3.75 | 3.94 | 3.94 | 1.03% | 88,056 |
| Dec 11, 2025 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | - | 13,000 |
| Dec 10, 2025 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | -0.26% | 21,000 |
| Dec 9, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.76% | 10,000 |
| Dec 8, 2025 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | 1.29% | 6,006 |
| Dec 5, 2025 | 3.86 | 3.93 | 3.85 | 3.89 | 3.89 | -0.77% | 7,000 |
| Dec 4, 2025 | 3.91 | 3.92 | 3.86 | 3.92 | 3.92 | 0.26% | 5,000 |
| Dec 3, 2025 | 3.81 | 3.91 | 3.81 | 3.91 | 3.91 | 2.09% | 22,003 |
| Dec 2, 2025 | 3.83 | 3.83 | 3.81 | 3.83 | 3.83 | -1.54% | 5,500 |