Toung Loong Textile Mfg.Co.,Ltd. (TPEX:4401)
Taiwan · Delayed Price · Currency is TWD 15.70
+0.10 (0.64%)
Aug 1, 2025, 1:30 PM CST
TPEX:4401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.80 | 15.80 | 15.55 | 15.70 | 15.70 | 0.64% | 33,000 |
| Jul 31, 2025 | 16.00 | 16.15 | 15.60 | 15.60 | 15.60 | -0.32% | 38,328 |
| Jul 30, 2025 | 15.55 | 15.70 | 15.35 | 15.65 | 15.65 | -3.10% | 98,920 |
| Jul 29, 2025 | 16.15 | 16.50 | 16.05 | 16.15 | 15.45 | 0.62% | 101,204 |
| Jul 28, 2025 | 16.00 | 16.10 | 15.90 | 16.05 | 15.35 | 0.63% | 70,935 |
| Jul 25, 2025 | 15.90 | 15.95 | 15.70 | 15.95 | 15.26 | 0.63% | 69,320 |
| Jul 24, 2025 | 15.90 | 15.95 | 15.55 | 15.85 | 15.16 | -0.31% | 81,412 |
| Jul 23, 2025 | 15.85 | 15.95 | 15.55 | 15.90 | 15.21 | 0.95% | 64,160 |
| Jul 22, 2025 | 15.80 | 15.80 | 15.70 | 15.75 | 15.07 | -0.32% | 51,421 |
| Jul 21, 2025 | 15.85 | 15.90 | 15.65 | 15.80 | 15.12 | - | 61,998 |
| Jul 18, 2025 | 15.95 | 15.95 | 15.75 | 15.80 | 15.12 | -0.63% | 29,570 |
| Jul 17, 2025 | 15.80 | 15.95 | 15.70 | 15.90 | 15.21 | 0.32% | 31,376 |
| Jul 16, 2025 | 15.75 | 15.90 | 15.65 | 15.85 | 15.16 | 0.96% | 29,250 |
| Jul 15, 2025 | 15.80 | 15.90 | 15.70 | 15.70 | 15.02 | -0.32% | 47,432 |
| Jul 14, 2025 | 15.80 | 15.80 | 15.75 | 15.75 | 15.07 | -0.63% | 13,277 |
| Jul 11, 2025 | 15.90 | 15.90 | 15.75 | 15.85 | 15.16 | 0.63% | 28,016 |
| Jul 10, 2025 | 15.95 | 15.95 | 15.70 | 15.75 | 15.07 | -0.32% | 39,000 |
| Jul 9, 2025 | 15.70 | 15.95 | 15.70 | 15.80 | 15.12 | - | 68,108 |
| Jul 8, 2025 | 15.70 | 15.90 | 15.70 | 15.80 | 15.12 | 0.32% | 89,063 |
| Jul 7, 2025 | 16.10 | 16.15 | 15.75 | 15.75 | 15.07 | -2.17% | 32,277 |
| Jul 4, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 15.40 | 0.94% | 42,048 |
| Jul 3, 2025 | 16.00 | 16.20 | 15.90 | 15.95 | 15.26 | 0.31% | 39,892 |
| Jul 2, 2025 | 16.00 | 16.10 | 15.80 | 15.90 | 15.21 | 0.32% | 35,339 |
| Jul 1, 2025 | 16.05 | 16.05 | 15.80 | 15.85 | 15.16 | 0.32% | 34,129 |
| Jun 30, 2025 | 16.00 | 16.05 | 15.80 | 15.80 | 15.12 | -0.63% | 48,750 |
| Jun 27, 2025 | 15.85 | 16.10 | 15.85 | 15.90 | 15.21 | 0.32% | 18,161 |
| Jun 26, 2025 | 15.85 | 15.90 | 15.75 | 15.85 | 15.16 | - | 21,098 |
| Jun 25, 2025 | 16.00 | 16.00 | 15.80 | 15.85 | 15.16 | -0.63% | 19,174 |
| Jun 24, 2025 | 15.90 | 16.00 | 15.70 | 15.95 | 15.26 | 1.59% | 48,065 |
| Jun 23, 2025 | 16.00 | 16.00 | 15.60 | 15.70 | 15.02 | -4.27% | 114,629 |
| Jun 20, 2025 | 16.60 | 16.80 | 16.35 | 16.40 | 15.69 | -0.91% | 60,060 |
| Jun 19, 2025 | 16.70 | 16.70 | 16.50 | 16.55 | 15.83 | -0.90% | 37,562 |
| Jun 18, 2025 | 16.90 | 16.90 | 16.70 | 16.70 | 15.98 | -1.18% | 61,106 |
| Jun 17, 2025 | 17.25 | 17.25 | 16.90 | 16.90 | 16.17 | -0.88% | 41,050 |
| Jun 16, 2025 | 17.45 | 17.45 | 17.00 | 17.05 | 16.31 | -0.58% | 18,707 |
| Jun 13, 2025 | 17.35 | 17.35 | 16.95 | 17.15 | 16.41 | -1.15% | 36,101 |
| Jun 12, 2025 | 17.35 | 17.35 | 17.10 | 17.35 | 16.60 | - | 12,071 |
| Jun 11, 2025 | 17.55 | 17.55 | 17.20 | 17.35 | 16.60 | -0.29% | 43,034 |
| Jun 10, 2025 | 17.70 | 17.70 | 17.20 | 17.40 | 16.65 | -1.97% | 31,001 |
| Jun 9, 2025 | 17.40 | 17.75 | 17.20 | 17.75 | 16.98 | 2.60% | 53,539 |
| Jun 6, 2025 | 17.30 | 17.45 | 17.15 | 17.30 | 16.55 | 1.47% | 50,440 |
| Jun 5, 2025 | 17.50 | 17.65 | 16.95 | 17.05 | 16.31 | -1.45% | 75,011 |
| Jun 4, 2025 | 17.05 | 17.40 | 17.05 | 17.30 | 16.55 | 1.76% | 71,616 |
| Jun 3, 2025 | 17.15 | 17.20 | 17.00 | 17.00 | 16.26 | - | 17,002 |
| Jun 2, 2025 | 17.05 | 17.35 | 17.00 | 17.00 | 16.26 | -1.73% | 36,318 |
| May 29, 2025 | 17.05 | 17.35 | 17.05 | 17.30 | 16.55 | 1.76% | 65,053 |
| May 28, 2025 | 17.00 | 17.30 | 17.00 | 17.00 | 16.26 | - | 39,221 |
| May 27, 2025 | 17.40 | 17.40 | 16.90 | 17.00 | 16.26 | - | 29,000 |
| May 26, 2025 | 17.35 | 17.35 | 17.00 | 17.00 | 16.26 | -0.87% | 31,215 |
| May 23, 2025 | 17.45 | 17.45 | 16.85 | 17.15 | 16.41 | - | 49,119 |