Taihan Precision Technology Co., Ltd. (TPEX:1336)
Taiwan · Delayed Price · Currency is TWD 17.25
-0.10 (-0.58%)
Aug 20, 2026, 1:30 PM CST
TPEX:1336 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 17.55 | 17.55 | 17.15 | 17.40 | - | 0.29% | 226,048 |
| 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 |
| Jul 24, 2026 | 16.00 | 16.05 | 15.45 | 15.60 | 15.60 | -3.41% | 284,107 |
| Jul 23, 2026 | 16.00 | 16.15 | 15.60 | 16.15 | 16.15 | 0.94% | 409,117 |
| Jul 22, 2026 | 16.95 | 17.50 | 16.00 | 16.00 | 16.00 | -3.90% | 1,945,498 |
| Jul 21, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 9.90% | 417,291 |
| Jul 20, 2026 | 14.70 | 15.15 | 14.55 | 15.15 | 15.15 | 3.77% | 196,641 |
| Jul 17, 2026 | 15.30 | 15.30 | 14.60 | 14.60 | 14.60 | -5.19% | 495,366 |
| Jul 16, 2026 | 16.05 | 16.40 | 15.40 | 15.40 | 15.40 | -4.35% | 572,597 |
| Jul 15, 2026 | 16.00 | 17.00 | 16.00 | 16.10 | 16.10 | 2.61% | 2,414,630 |
| Jul 14, 2026 | 15.35 | 15.95 | 14.85 | 15.95 | 15.69 | 10.00% | 1,590,681 |
| Jul 13, 2026 | 14.40 | 14.50 | 14.35 | 14.50 | 14.26 | 1.05% | 76,460 |
| Jul 9, 2026 | 14.40 | 14.50 | 14.30 | 14.35 | 14.12 | -0.35% | 106,790 |
| Jul 8, 2026 | 14.50 | 14.60 | 14.40 | 14.40 | 14.17 | -0.69% | 77,905 |
| Jul 7, 2026 | 14.85 | 14.85 | 14.50 | 14.50 | 14.26 | -1.02% | 115,287 |
| Jul 6, 2026 | 14.80 | 14.90 | 14.65 | 14.65 | 14.41 | -2.33% | 216,120 |
| Jul 3, 2026 | 14.70 | 15.05 | 14.70 | 15.00 | 14.76 | 2.04% | 48,412 |
| Jul 2, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.46 | 2.08% | 46,435 |
| Jul 1, 2026 | 15.00 | 15.10 | 14.40 | 14.40 | 14.17 | -2.70% | 170,711 |
| Jun 30, 2026 | 15.10 | 15.15 | 14.75 | 14.80 | 14.56 | -1.00% | 172,345 |
| Jun 29, 2026 | 15.30 | 15.65 | 14.95 | 14.95 | 14.71 | -2.61% | 234,991 |
| Jun 26, 2026 | 15.50 | 15.55 | 15.25 | 15.35 | 15.10 | -0.97% | 99,743 |
| Jun 25, 2026 | 15.55 | 15.60 | 15.40 | 15.50 | 15.25 | - | 87,019 |
| Jun 24, 2026 | 15.15 | 15.60 | 15.10 | 15.50 | 15.25 | - | 68,838 |
| Jun 23, 2026 | 16.05 | 16.05 | 15.50 | 15.50 | 15.25 | -2.21% | 215,613 |
| Jun 22, 2026 | 15.05 | 16.20 | 15.05 | 15.85 | 15.59 | 5.67% | 561,224 |
| Jun 18, 2026 | 15.10 | 15.20 | 14.95 | 15.00 | 14.76 | - | 113,978 |
| Jun 17, 2026 | 15.05 | 15.15 | 14.85 | 15.00 | 14.76 | -0.33% | 190,524 |
| Jun 16, 2026 | 15.55 | 15.90 | 15.05 | 15.05 | 14.80 | -3.53% | 500,192 |
| Jun 15, 2026 | 14.80 | 16.10 | 14.70 | 15.60 | 15.35 | 6.48% | 1,646,727 |
| Jun 12, 2026 | 14.50 | 15.10 | 14.50 | 14.65 | 14.41 | 2.81% | 330,577 |
| Jun 11, 2026 | 13.85 | 14.30 | 13.80 | 14.25 | 14.02 | 3.64% | 155,492 |
| Jun 10, 2026 | 13.95 | 13.95 | 13.55 | 13.75 | 13.53 | -0.36% | 89,972 |