Tycoons Worldwide Group (Thailand) Public Company Limited (TPE:911622)
Taiwan · Delayed Price · Currency is TWD 3.770
-0.030 (-0.79%)
Jun 25, 2026, 1:23 PM CST
TPE:911622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 4.31 | 4.35 | 3.71 | 4.15 | 4.15 | 1.22% | 511,096 |
| Jun 4, 2026 | 3.73 | 4.10 | 3.73 | 4.10 | 4.10 | 9.92% | 598,077 |
| Jun 3, 2026 | 3.57 | 3.75 | 3.57 | 3.73 | 3.73 | 2.47% | 44,112 |
| Jun 2, 2026 | 3.64 | 3.70 | 3.57 | 3.64 | 3.64 | 0.28% | 106,000 |
| Jun 1, 2026 | 3.50 | 3.65 | 3.50 | 3.63 | 3.63 | -0.27% | 184,100 |
| May 29, 2026 | 3.57 | 3.64 | 3.55 | 3.64 | 3.64 | -0.27% | 76,004 |
| May 28, 2026 | 3.66 | 3.66 | 3.59 | 3.65 | 3.65 | -0.27% | 5,000 |
| May 27, 2026 | 3.67 | 3.67 | 3.59 | 3.66 | 3.66 | -0.27% | 43,000 |
| May 26, 2026 | 3.70 | 3.70 | 3.59 | 3.67 | 3.67 | -0.81% | 29,000 |
| May 25, 2026 | 3.60 | 3.76 | 3.52 | 3.70 | 3.70 | 5.11% | 138,441 |
| May 22, 2026 | 3.50 | 3.53 | 3.49 | 3.52 | 3.52 | -0.28% | 143,005 |
| May 21, 2026 | 3.51 | 3.58 | 3.49 | 3.53 | 3.53 | -1.40% | 48,005 |
| May 20, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | -0.56% | 15,000 |
| May 19, 2026 | 3.51 | 3.73 | 3.51 | 3.60 | 3.60 | -0.28% | 7,000 |
| May 18, 2026 | 3.51 | 3.63 | 3.50 | 3.61 | 3.61 | 2.85% | 32,003 |
| May 15, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.51 | -0.85% | 28,400 |
| May 14, 2026 | 3.52 | 3.60 | 3.52 | 3.54 | 3.54 | -1.94% | 70,003 |
| May 13, 2026 | 3.63 | 3.63 | 3.47 | 3.61 | 3.61 | -0.82% | 38,102 |
| May 12, 2026 | 3.60 | 3.64 | 3.55 | 3.64 | 3.64 | -0.27% | 15,003 |
| May 11, 2026 | 3.64 | 3.66 | 3.63 | 3.65 | 3.65 | 0.27% | 28,000 |
| May 8, 2026 | 3.59 | 3.64 | 3.58 | 3.64 | 3.64 | -0.55% | 62,000 |
| May 7, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 0.55% | 56,038 |
| May 6, 2026 | 3.60 | 3.64 | 3.56 | 3.64 | 3.64 | - | 37,006 |
| May 5, 2026 | 3.65 | 3.65 | 3.60 | 3.64 | 3.64 | - | 15,006 |
| May 4, 2026 | 3.70 | 3.70 | 3.53 | 3.64 | 3.64 | 0.28% | 36,003 |
| Apr 30, 2026 | 3.55 | 3.66 | 3.55 | 3.63 | 3.63 | 0.28% | 9,006 |
| Apr 29, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 4,009 |
| Apr 28, 2026 | 3.62 | 3.64 | 3.61 | 3.64 | 3.64 | 0.55% | 21,009 |
| Apr 27, 2026 | 3.57 | 3.62 | 3.55 | 3.62 | 3.62 | -0.55% | 12,012 |
| 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 |