Taihan Precision Technology Co., Ltd. (TPEX:1336)
Taiwan · Delayed Price · Currency is TWD 17.00
-0.05 (-0.29%)
At close: Jan 22, 2026
TPEX:1336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 17.25 | 17.25 | 16.75 | 17.00 | 17.00 | -0.29% | 217,973 |
| Jan 21, 2026 | 17.35 | 17.35 | 17.00 | 17.05 | 17.05 | 0.59% | 449,087 |
| Jan 20, 2026 | 16.35 | 17.60 | 16.25 | 16.95 | 16.95 | 3.99% | 858,996 |
| Jan 19, 2026 | 16.20 | 16.35 | 16.05 | 16.30 | 16.30 | 0.93% | 181,479 |
| Jan 16, 2026 | 16.20 | 16.25 | 16.00 | 16.15 | 16.15 | 0.62% | 242,277 |
| Jan 15, 2026 | 16.00 | 16.10 | 15.80 | 16.05 | 16.05 | 0.63% | 147,151 |
| Jan 14, 2026 | 15.90 | 16.00 | 15.75 | 15.95 | 15.95 | 1.92% | 165,220 |
| Jan 13, 2026 | 15.75 | 15.75 | 15.55 | 15.65 | 15.65 | -0.32% | 129,429 |
| Jan 12, 2026 | 16.00 | 16.00 | 15.65 | 15.70 | 15.70 | -2.18% | 454,377 |
| Jan 9, 2026 | 15.90 | 16.15 | 15.90 | 16.05 | 16.05 | 0.94% | 43,090 |
| Jan 8, 2026 | 16.10 | 16.15 | 15.75 | 15.90 | 15.90 | -1.55% | 232,777 |
| Jan 7, 2026 | 16.00 | 16.25 | 15.95 | 16.15 | 16.15 | 0.31% | 95,139 |
| Jan 6, 2026 | 16.15 | 16.15 | 16.00 | 16.10 | 16.10 | - | 66,304 |
| Jan 5, 2026 | 16.45 | 16.45 | 16.05 | 16.10 | 16.10 | -1.23% | 108,832 |
| Jan 2, 2026 | 16.20 | 16.30 | 16.00 | 16.30 | 16.30 | 1.56% | 121,322 |
| Dec 31, 2025 | 15.80 | 16.10 | 15.80 | 16.05 | 16.05 | 1.26% | 91,133 |
| Dec 30, 2025 | 15.75 | 15.90 | 15.70 | 15.85 | 15.85 | 0.96% | 83,116 |
| Dec 29, 2025 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 66,375 |
| Dec 26, 2025 | 15.85 | 15.85 | 15.75 | 15.80 | 15.80 | -0.32% | 44,443 |
| Dec 24, 2025 | 16.05 | 16.15 | 15.80 | 15.85 | 15.85 | -0.94% | 110,866 |
| Dec 23, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.31% | 102,082 |
| Dec 22, 2025 | 16.25 | 16.25 | 16.00 | 16.05 | 16.05 | -0.62% | 112,090 |
| Dec 19, 2025 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 0.94% | 65,002 |
| Dec 18, 2025 | 16.30 | 16.35 | 15.95 | 16.00 | 16.00 | -1.84% | 129,477 |
| Dec 17, 2025 | 16.25 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | 61,195 |
| Dec 16, 2025 | 16.10 | 16.25 | 16.10 | 16.20 | 16.20 | -0.31% | 40,116 |
| Dec 15, 2025 | 15.90 | 16.25 | 15.90 | 16.25 | 16.25 | 1.56% | 60,223 |
| Dec 12, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 0.63% | 20,152 |
| Dec 11, 2025 | 15.90 | 15.95 | 15.90 | 15.90 | 15.90 | 0.63% | 21,290 |
| Dec 10, 2025 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | -0.63% | 31,046 |
| Dec 9, 2025 | 16.00 | 16.00 | 15.85 | 15.90 | 15.90 | 0.32% | 25,425 |
| Dec 8, 2025 | 15.70 | 15.90 | 15.70 | 15.85 | 15.85 | -0.31% | 81,297 |
| Dec 5, 2025 | 15.95 | 15.95 | 15.80 | 15.90 | 15.90 | -0.93% | 66,478 |
| Dec 4, 2025 | 16.15 | 16.20 | 16.05 | 16.05 | 16.05 | -0.31% | 64,261 |
| Dec 3, 2025 | 15.70 | 16.20 | 15.70 | 16.10 | 16.10 | 2.88% | 130,435 |
| Dec 2, 2025 | 15.70 | 15.85 | 15.65 | 15.65 | 15.65 | -0.32% | 68,442 |
| Dec 1, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | - | 42,502 |
| Nov 28, 2025 | 15.75 | 15.80 | 15.65 | 15.70 | 15.70 | 0.32% | 54,023 |
| Nov 27, 2025 | 15.60 | 15.75 | 15.60 | 15.65 | 15.65 | 0.64% | 69,766 |
| Nov 26, 2025 | 15.65 | 15.70 | 15.50 | 15.55 | 15.55 | 0.32% | 103,455 |
| Nov 25, 2025 | 15.85 | 15.90 | 15.50 | 15.50 | 15.50 | -2.21% | 371,963 |
| Nov 24, 2025 | 15.85 | 16.05 | 15.80 | 15.85 | 15.85 | - | 50,218 |
| Nov 21, 2025 | 16.05 | 16.05 | 15.70 | 15.85 | 15.85 | -1.55% | 140,427 |
| Nov 20, 2025 | 16.20 | 16.25 | 16.05 | 16.10 | 16.10 | 0.63% | 57,836 |
| Nov 19, 2025 | 16.20 | 16.20 | 15.95 | 16.00 | 16.00 | - | 56,561 |
| Nov 18, 2025 | 16.05 | 16.05 | 15.90 | 16.00 | 16.00 | -0.62% | 110,471 |
| Nov 17, 2025 | 16.45 | 16.45 | 16.10 | 16.10 | 16.10 | -1.83% | 321,408 |
| Nov 14, 2025 | 16.35 | 16.50 | 16.35 | 16.40 | 16.40 | -0.61% | 79,864 |
| Nov 13, 2025 | 16.50 | 16.55 | 16.45 | 16.50 | 16.50 | 0.30% | 68,124 |
| Nov 12, 2025 | 16.40 | 16.50 | 16.25 | 16.45 | 16.45 | -0.30% | 243,127 |