Taihan Precision Technology Co., Ltd. (TPEX:1336)
Taiwan · Delayed Price · Currency is TWD 14.95
+0.30 (2.05%)
At close: Mar 5, 2026
TPEX:1336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.05 | 15.25 | 15.00 | 15.15 | 15.15 | 1.34% | 66,360 |
| Mar 5, 2026 | 14.90 | 15.05 | 14.90 | 14.95 | 14.95 | 2.05% | 69,677 |
| Mar 4, 2026 | 15.25 | 15.25 | 14.20 | 14.65 | 14.65 | -4.56% | 171,632 |
| Mar 3, 2026 | 15.60 | 15.60 | 15.35 | 15.35 | 15.35 | -0.97% | 131,580 |
| Mar 2, 2026 | 15.80 | 15.80 | 15.45 | 15.50 | 15.50 | -2.82% | 473,053 |
| Feb 26, 2026 | 16.00 | 16.00 | 15.90 | 15.95 | 15.95 | -0.31% | 79,197 |
| Feb 25, 2026 | 15.85 | 16.10 | 15.85 | 16.00 | 16.00 | 1.27% | 116,480 |
| Feb 24, 2026 | 15.80 | 15.80 | 15.75 | 15.80 | 15.80 | 0.64% | 62,065 |
| Feb 23, 2026 | 15.65 | 15.75 | 15.60 | 15.70 | 15.70 | 0.96% | 48,585 |
| Feb 11, 2026 | 15.60 | 15.75 | 15.55 | 15.55 | 15.55 | - | 66,707 |
| Feb 10, 2026 | 15.60 | 15.60 | 15.45 | 15.55 | 15.55 | -0.96% | 262,491 |
| Feb 9, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | 0.64% | 64,933 |
| Feb 6, 2026 | 15.70 | 15.80 | 15.55 | 15.60 | 15.60 | -0.95% | 144,730 |
| Feb 5, 2026 | 16.00 | 16.00 | 15.70 | 15.75 | 15.75 | -1.25% | 156,458 |
| Feb 4, 2026 | 15.85 | 16.00 | 15.85 | 15.95 | 15.95 | 1.27% | 76,564 |
| Feb 3, 2026 | 16.10 | 16.15 | 15.50 | 15.75 | 15.75 | -1.25% | 197,704 |
| Feb 2, 2026 | 16.15 | 16.25 | 15.85 | 15.95 | 15.95 | -1.24% | 112,686 |
| Jan 30, 2026 | 16.40 | 16.45 | 16.15 | 16.15 | 16.15 | -2.12% | 169,372 |
| Jan 29, 2026 | 16.70 | 16.70 | 16.35 | 16.50 | 16.50 | -1.20% | 152,874 |
| Jan 28, 2026 | 16.85 | 16.85 | 16.65 | 16.70 | 16.70 | -0.30% | 90,386 |
| Jan 27, 2026 | 16.90 | 16.90 | 16.65 | 16.75 | 16.75 | - | 52,208 |
| Jan 26, 2026 | 16.60 | 16.90 | 16.60 | 16.75 | 16.75 | 0.30% | 149,046 |
| Jan 23, 2026 | 17.15 | 17.15 | 16.70 | 16.70 | 16.70 | -1.76% | 180,237 |
| 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 |