Tycoons Worldwide Group (Thailand) Public Company Limited (TPE:911622)
Taiwan · Delayed Price · Currency is TWD 3.640
-0.040 (-1.09%)
Apr 24, 2026, 1:21 PM CST
TPE:911622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -1.09% | 3,000 |
| Apr 23, 2026 | 3.66 | 3.68 | 3.62 | 3.68 | 3.68 | 0.55% | 60,504 |
| Apr 22, 2026 | 3.74 | 3.74 | 3.64 | 3.66 | 3.66 | -2.40% | 31,012 |
| Apr 21, 2026 | 3.72 | 3.75 | 3.62 | 3.75 | 3.75 | -1.57% | 21,000 |
| Apr 20, 2026 | 3.68 | 3.82 | 3.65 | 3.81 | 3.81 | -0.52% | 18,003 |
| Apr 17, 2026 | 3.81 | 3.84 | 3.79 | 3.83 | 3.83 | -0.78% | 31,780 |
| Apr 16, 2026 | 3.85 | 3.92 | 3.81 | 3.86 | 3.86 | 1.05% | 24,006 |
| Apr 15, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -2.30% | 33,006 |
| Apr 14, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.76% | 9,003 |
| Apr 13, 2026 | 3.89 | 3.94 | 3.82 | 3.94 | 3.94 | -0.25% | 52,003 |
| Apr 10, 2026 | 4.00 | 4.00 | 3.86 | 3.95 | 3.95 | 1.54% | 21,029 |
| Apr 9, 2026 | 3.83 | 3.90 | 3.83 | 3.89 | 3.89 | -1.77% | 9,000 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.90 | 3.96 | 3.96 | 0.76% | 9,026 |
| Apr 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.01% | 1,000 |
| Apr 2, 2026 | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | - | 3,000 |
| Apr 1, 2026 | 3.91 | 3.97 | 3.86 | 3.97 | 3.97 | -1.49% | 12,000 |
| Mar 31, 2026 | 4.05 | 4.05 | 3.88 | 4.03 | 4.03 | - | 10,000 |
| Mar 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.00% | 1,000 |
| Mar 26, 2026 | 4.00 | 4.03 | 3.91 | 3.99 | 3.99 | -1.24% | 14,003 |
| Mar 23, 2026 | 4.08 | 4.08 | 3.92 | 4.04 | 4.04 | -1.22% | 4,000 |
| Mar 20, 2026 | 4.00 | 4.20 | 4.00 | 4.09 | 4.09 | 2.51% | 68,000 |
| Mar 19, 2026 | 3.97 | 4.01 | 3.86 | 3.99 | 3.99 | 0.50% | 15,000 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.92 | 3.97 | 3.97 | -0.25% | 28,000 |
| Mar 17, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | 0.51% | 13,025 |
| Mar 16, 2026 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | -0.50% | 5,131 |
| Mar 13, 2026 | 4.00 | 4.00 | 3.91 | 3.98 | 3.98 | -3.63% | 16,008 |
| Mar 12, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.20% | 1,001 |
| Mar 11, 2026 | 4.04 | 4.18 | 4.02 | 4.18 | 4.18 | 3.47% | 7,000 |
| Mar 10, 2026 | 3.90 | 4.04 | 3.88 | 4.04 | 4.04 | 1.00% | 6,000 |
| Mar 9, 2026 | 3.98 | 4.00 | 3.71 | 4.00 | 4.00 | 0.50% | 11,000 |
| Mar 6, 2026 | 3.85 | 4.00 | 3.84 | 3.98 | 3.98 | - | 21,003 |
| Mar 5, 2026 | 3.89 | 4.03 | 3.86 | 3.98 | 3.98 | 1.02% | 19,000 |
| Mar 4, 2026 | 3.99 | 3.99 | 3.80 | 3.94 | 3.94 | -1.25% | 85,000 |
| Mar 3, 2026 | 4.01 | 4.01 | 3.93 | 3.99 | 3.99 | - | 35,000 |
| Mar 2, 2026 | 4.00 | 4.05 | 3.95 | 3.99 | 3.99 | -0.25% | 32,000 |
| Feb 26, 2026 | 3.97 | 4.04 | 3.97 | 4.00 | 4.00 | 0.25% | 37,000 |
| Feb 25, 2026 | 4.01 | 4.01 | 3.94 | 3.99 | 3.99 | -0.50% | 50,003 |
| Feb 24, 2026 | 3.97 | 4.09 | 3.97 | 4.01 | 4.01 | -2.20% | 37,030 |
| Feb 23, 2026 | 4.02 | 4.12 | 4.02 | 4.10 | 4.10 | -0.73% | 66,000 |
| 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 |