Taihan Precision Technology Co., Ltd. (TPEX:1336)
Taiwan · Delayed Price · Currency is TWD 18.10
+0.10 (0.56%)
Oct 6, 2026, 1:30 PM CST
TPEX:1336 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 18.05 | 18.55 | 17.90 | 18.10 | 18.10 | 0.56% | 336,222 |
| Oct 5, 2026 | 18.25 | 18.25 | 17.55 | 18.00 | 18.00 | -0.28% | 272,637 |
| Oct 2, 2026 | 18.15 | 18.50 | 18.05 | 18.05 | 18.05 | -1.37% | 328,948 |
| Oct 1, 2026 | 17.50 | 18.45 | 17.40 | 18.30 | 18.30 | 5.48% | 852,500 |
| Sep 30, 2026 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | 3.27% | 480,116 |
| Sep 29, 2026 | 17.05 | 17.05 | 16.75 | 16.80 | 16.80 | -1.75% | 91,890 |
| Sep 24, 2026 | 16.95 | 17.15 | 16.85 | 17.10 | 17.10 | 0.88% | 82,023 |
| Sep 23, 2026 | 17.00 | 17.20 | 16.95 | 16.95 | 16.95 | 0.30% | 114,170 |
| Sep 22, 2026 | 17.15 | 17.20 | 16.85 | 16.90 | 16.90 | -0.29% | 54,090 |
| Sep 21, 2026 | 17.35 | 17.55 | 16.95 | 16.95 | 16.95 | -2.31% | 310,596 |
| Sep 18, 2026 | 17.15 | 17.35 | 16.70 | 17.35 | 17.35 | 3.58% | 346,091 |
| Sep 17, 2026 | 16.15 | 17.00 | 16.15 | 16.75 | 16.75 | 3.72% | 359,439 |
| Sep 16, 2026 | 16.30 | 16.35 | 16.10 | 16.15 | 16.15 | 0.31% | 109,587 |
| Sep 15, 2026 | 16.50 | 16.55 | 16.10 | 16.10 | 16.10 | -3.59% | 194,734 |
| Sep 14, 2026 | 16.45 | 16.75 | 16.15 | 16.70 | 16.70 | 2.14% | 198,671 |
| Sep 11, 2026 | 16.90 | 17.10 | 15.95 | 16.35 | 16.35 | -1.21% | 1,237,814 |
| Sep 10, 2026 | 16.35 | 16.55 | 16.30 | 16.55 | 16.55 | 0.61% | 151,628 |
| Sep 9, 2026 | 16.50 | 16.55 | 16.25 | 16.45 | 16.45 | - | 139,208 |
| Sep 8, 2026 | 16.30 | 16.45 | 16.30 | 16.45 | 16.45 | 0.92% | 94,318 |
| Sep 7, 2026 | 16.15 | 16.40 | 16.05 | 16.30 | 16.30 | 0.93% | 158,124 |
| Sep 4, 2026 | 16.10 | 16.30 | 16.10 | 16.15 | 16.15 | 0.31% | 128,411 |
| Sep 3, 2026 | 16.55 | 16.75 | 16.10 | 16.10 | 16.10 | -3.30% | 368,065 |
| Sep 2, 2026 | 16.95 | 17.10 | 16.60 | 16.65 | 16.65 | -2.06% | 217,741 |
| Sep 1, 2026 | 16.80 | 17.50 | 16.80 | 17.00 | 17.00 | 1.19% | 335,829 |
| Aug 31, 2026 | 16.60 | 17.00 | 16.40 | 16.80 | 16.80 | 0.60% | 381,150 |
| Aug 28, 2026 | 17.00 | 17.10 | 16.65 | 16.70 | 16.70 | -2.05% | 348,853 |
| Aug 27, 2026 | 16.60 | 17.20 | 16.50 | 17.05 | 17.05 | 3.33% | 415,232 |
| Aug 26, 2026 | 16.60 | 16.75 | 16.45 | 16.50 | 16.50 | 0.92% | 226,813 |
| Aug 25, 2026 | 16.75 | 16.80 | 15.90 | 16.35 | 16.35 | -2.39% | 452,998 |
| Aug 24, 2026 | 17.00 | 17.05 | 16.65 | 16.75 | 16.75 | -0.89% | 279,756 |
| Aug 21, 2026 | 17.35 | 17.40 | 16.90 | 16.90 | 16.90 | -2.03% | 239,282 |
| Aug 20, 2026 | 17.55 | 17.55 | 17.15 | 17.25 | 17.25 | -0.58% | 275,245 |
| Aug 19, 2026 | 17.25 | 17.65 | 17.00 | 17.35 | 17.35 | -0.86% | 346,592 |
| Aug 18, 2026 | 17.60 | 17.90 | 17.25 | 17.50 | 17.50 | -2.78% | 763,381 |
| Aug 17, 2026 | 18.35 | 18.60 | 17.20 | 18.00 | 18.00 | 1.98% | 3,021,929 |
| Aug 14, 2026 | 16.20 | 17.65 | 16.05 | 17.65 | 17.65 | 9.97% | 3,489,176 |
| Aug 13, 2026 | 16.50 | 16.50 | 15.95 | 16.05 | 16.05 | -0.93% | 343,983 |
| Aug 12, 2026 | 16.50 | 16.80 | 16.00 | 16.20 | 16.20 | - | 1,355,709 |
| Aug 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 9.83% | 310,572 |
| Aug 10, 2026 | 14.65 | 14.90 | 14.55 | 14.75 | 14.75 | 1.37% | 173,134 |
| Aug 7, 2026 | 15.10 | 15.10 | 14.55 | 14.55 | 14.55 | -3.64% | 335,643 |
| Aug 6, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 79,898 |
| Aug 5, 2026 | 15.35 | 15.45 | 15.15 | 15.20 | 15.20 | - | 109,196 |
| Aug 4, 2026 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 99,350 |
| Aug 3, 2026 | 15.00 | 15.20 | 14.50 | 15.00 | 15.00 | 0.67% | 114,268 |
| Jul 31, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | 3.47% | 122,326 |
| Jul 30, 2026 | 14.95 | 15.15 | 14.20 | 14.40 | 14.40 | -4.64% | 275,278 |
| Jul 29, 2026 | 15.10 | 15.65 | 14.60 | 15.10 | 15.10 | - | 439,829 |
| Jul 28, 2026 | 15.35 | 15.35 | 15.05 | 15.10 | 15.10 | -2.27% | 201,580 |
| Jul 27, 2026 | 15.60 | 15.60 | 15.20 | 15.45 | 15.45 | -0.96% | 136,879 |