Tycoons Worldwide Group (Thailand) Public Company Limited (TPE:911622)
Taiwan · Delayed Price · Currency is TWD 3.610
+0.060 (1.69%)
Aug 26, 2026, 10:57 AM CST
TPE:911622 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -2.74% | 19,000 |
| Aug 24, 2026 | 3.65 | 3.69 | 3.59 | 3.65 | 3.65 | -1.08% | 12,012 |
| Aug 21, 2026 | 3.54 | 3.69 | 3.54 | 3.69 | 3.69 | 2.50% | 20,327 |
| Aug 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | 1,012 |
| Aug 18, 2026 | 3.58 | 3.68 | 3.58 | 3.61 | 3.61 | 0.84% | 5,000 |
| Aug 17, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.70% | 7,000 |
| Aug 14, 2026 | 3.72 | 3.72 | 3.50 | 3.52 | 3.52 | -5.88% | 128,000 |
| Aug 10, 2026 | 3.77 | 3.77 | 3.68 | 3.74 | 3.74 | -0.53% | 28,000 |
| Aug 7, 2026 | 3.71 | 3.76 | 3.70 | 3.76 | 3.76 | -0.79% | 5,020 |
| Aug 6, 2026 | 3.72 | 3.79 | 3.65 | 3.79 | 3.79 | - | 35,000 |
| Aug 5, 2026 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 2.99% | 9,000 |
| Aug 4, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 1.66% | 150,686 |
| Aug 3, 2026 | 3.65 | 3.66 | 3.50 | 3.62 | 3.62 | -0.82% | 103,001 |
| Jul 31, 2026 | 3.65 | 3.65 | 3.63 | 3.65 | 3.65 | -0.27% | 105,000 |
| Jul 29, 2026 | 3.65 | 3.68 | 3.50 | 3.66 | 3.66 | -0.54% | 121,000 |
| Jul 28, 2026 | 3.69 | 3.69 | 3.64 | 3.68 | 3.68 | -0.27% | 4,000 |
| Jul 27, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | -0.54% | 3,000 |
| Jul 24, 2026 | 3.78 | 3.78 | 3.65 | 3.71 | 3.71 | -0.54% | 16,000 |
| Jul 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.54% | 1,000 |
| Jul 22, 2026 | 3.76 | 3.76 | 3.65 | 3.71 | 3.71 | 0.27% | 3,000 |
| Jul 21, 2026 | 3.74 | 3.74 | 3.67 | 3.70 | 3.70 | 2.21% | 32,100 |
| Jul 20, 2026 | 3.80 | 3.80 | 3.62 | 3.62 | 3.62 | -2.95% | 15,000 |
| Jul 17, 2026 | 3.65 | 3.73 | 3.52 | 3.73 | 3.73 | -1.06% | 61,000 |
| Jul 16, 2026 | 3.75 | 3.77 | 3.71 | 3.77 | 3.77 | -0.53% | 23,000 |
| Jul 15, 2026 | 3.70 | 3.80 | 3.70 | 3.79 | 3.79 | - | 32,000 |
| Jul 14, 2026 | 3.76 | 3.79 | 3.65 | 3.79 | 3.79 | -0.79% | 22,687 |
| Jul 13, 2026 | 3.75 | 3.82 | 3.70 | 3.82 | 3.82 | 0.26% | 81,000 |
| Jul 9, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | -0.26% | 32,000 |
| Jul 8, 2026 | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | - | 22,000 |
| Jul 7, 2026 | 3.76 | 3.82 | 3.71 | 3.82 | 3.82 | - | 29,000 |
| Jul 6, 2026 | 3.76 | 3.84 | 3.75 | 3.82 | 3.82 | -0.26% | 51,000 |
| Jul 3, 2026 | 3.82 | 3.83 | 3.78 | 3.83 | 3.83 | 1.06% | 22,000 |
| Jul 2, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 0.53% | 23,000 |
| Jul 1, 2026 | 3.74 | 3.77 | 3.73 | 3.77 | 3.77 | - | 24,001 |
| Jun 30, 2026 | 3.74 | 3.77 | 3.73 | 3.77 | 3.77 | -0.53% | 5,000 |
| Jun 29, 2026 | 3.65 | 3.79 | 3.65 | 3.79 | 3.79 | 1.88% | 28,000 |
| Jun 26, 2026 | 3.76 | 3.77 | 3.72 | 3.72 | 3.72 | -1.33% | 35,000 |
| Jun 25, 2026 | 3.80 | 3.80 | 3.73 | 3.77 | 3.77 | -0.79% | 17,000 |
| Jun 24, 2026 | 3.84 | 3.85 | 3.75 | 3.80 | 3.80 | -0.52% | 11,000 |
| Jun 23, 2026 | 3.77 | 3.82 | 3.76 | 3.82 | 3.82 | -0.78% | 9,000 |
| Jun 22, 2026 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 2.39% | 111,390 |
| Jun 18, 2026 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | - | 61,001 |
| Jun 17, 2026 | 3.75 | 3.77 | 3.75 | 3.76 | 3.76 | 0.27% | 26,001 |
| Jun 16, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | -1.06% | 28,000 |
| Jun 15, 2026 | 3.90 | 3.90 | 3.74 | 3.79 | 3.79 | 0.26% | 7,000 |
| Jun 12, 2026 | 3.74 | 3.84 | 3.67 | 3.78 | 3.78 | 1.07% | 25,000 |
| Jun 11, 2026 | 3.70 | 3.74 | 3.66 | 3.74 | 3.74 | -0.53% | 27,101 |
| Jun 10, 2026 | 3.95 | 3.96 | 3.70 | 3.76 | 3.76 | -3.84% | 99,000 |
| Jun 9, 2026 | 3.83 | 4.00 | 3.78 | 3.91 | 3.91 | 1.03% | 97,000 |
| Jun 8, 2026 | 3.80 | 4.05 | 3.80 | 3.87 | 3.87 | -6.75% | 135,251 |