Toung Loong Textile Mfg.Co.,Ltd. (TPEX:4401)
Taiwan · Delayed Price · Currency is TWD 15.65
+0.10 (0.64%)
At close: Mar 6, 2026
TPEX:4401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.55 | 15.70 | 15.55 | 15.65 | 15.65 | 0.64% | 40,469 |
| Mar 5, 2026 | 16.10 | 16.15 | 15.50 | 15.55 | 15.55 | 0.65% | 30,067 |
| Mar 4, 2026 | 15.55 | 15.60 | 15.25 | 15.45 | 15.45 | -0.64% | 42,311 |
| Mar 3, 2026 | 15.70 | 15.75 | 15.55 | 15.55 | 15.55 | -1.27% | 53,652 |
| Mar 2, 2026 | 15.85 | 15.85 | 15.70 | 15.75 | 15.75 | -0.63% | 72,474 |
| Feb 26, 2026 | 16.20 | 16.20 | 15.80 | 15.85 | 15.85 | -0.31% | 55,599 |
| Feb 25, 2026 | 16.00 | 16.10 | 15.80 | 15.90 | 15.90 | -0.62% | 142,629 |
| Feb 24, 2026 | 15.95 | 16.10 | 15.90 | 16.00 | 16.00 | -0.62% | 82,870 |
| Feb 23, 2026 | 16.60 | 16.60 | 15.80 | 16.10 | 16.10 | 0.63% | 83,550 |
| Feb 11, 2026 | 16.40 | 16.40 | 15.85 | 16.00 | 16.00 | -1.84% | 78,846 |
| Feb 10, 2026 | 16.40 | 16.40 | 16.00 | 16.30 | 16.30 | - | 75,050 |
| Feb 9, 2026 | 16.30 | 16.50 | 16.10 | 16.30 | 16.30 | 0.31% | 65,131 |
| Feb 6, 2026 | 16.50 | 16.50 | 16.15 | 16.25 | 16.25 | - | 32,143 |
| Feb 5, 2026 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | -0.61% | 56,103 |
| Feb 4, 2026 | 16.70 | 16.70 | 16.25 | 16.35 | 16.35 | -0.61% | 45,407 |
| Feb 3, 2026 | 16.95 | 16.95 | 16.40 | 16.45 | 16.45 | -2.37% | 46,227 |
| Feb 2, 2026 | 16.95 | 16.95 | 16.40 | 16.85 | 16.85 | -0.59% | 18,801 |
| Jan 30, 2026 | 16.80 | 17.20 | 16.80 | 16.95 | 16.95 | - | 43,068 |
| Jan 29, 2026 | 16.90 | 17.30 | 16.50 | 16.95 | 16.95 | 0.30% | 36,354 |
| Jan 28, 2026 | 17.20 | 17.20 | 16.75 | 16.90 | 16.90 | -1.74% | 66,178 |
| Jan 27, 2026 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 2.38% | 119,630 |
| Jan 26, 2026 | 17.00 | 17.00 | 16.65 | 16.80 | 16.80 | 0.30% | 38,149 |
| Jan 23, 2026 | 17.00 | 17.00 | 16.70 | 16.75 | 16.75 | 0.30% | 34,243 |
| Jan 22, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -0.30% | 44,537 |
| Jan 21, 2026 | 17.15 | 17.15 | 16.75 | 16.75 | 16.75 | -2.05% | 50,661 |
| Jan 20, 2026 | 17.15 | 17.20 | 16.80 | 17.10 | 17.10 | -0.29% | 80,068 |
| Jan 19, 2026 | 16.70 | 17.45 | 16.65 | 17.15 | 17.15 | 5.54% | 261,076 |
| Jan 16, 2026 | 16.35 | 16.45 | 16.25 | 16.25 | 16.25 | - | 88,665 |
| Jan 15, 2026 | 16.20 | 16.35 | 16.20 | 16.25 | 16.25 | 0.31% | 58,702 |
| Jan 14, 2026 | 16.00 | 16.25 | 15.95 | 16.20 | 16.20 | 1.25% | 33,304 |
| Jan 13, 2026 | 16.35 | 16.35 | 16.00 | 16.00 | 16.00 | -2.14% | 75,608 |
| Jan 12, 2026 | 16.50 | 16.50 | 16.30 | 16.35 | 16.35 | 0.31% | 35,646 |
| Jan 9, 2026 | 16.50 | 16.55 | 16.15 | 16.30 | 16.30 | -0.31% | 27,653 |
| Jan 8, 2026 | 16.10 | 16.45 | 16.10 | 16.35 | 16.35 | 1.55% | 74,294 |
| Jan 7, 2026 | 16.10 | 16.30 | 16.10 | 16.10 | 16.10 | 0.31% | 56,420 |
| Jan 6, 2026 | 16.30 | 16.30 | 16.00 | 16.05 | 16.05 | -1.53% | 157,699 |
| Jan 5, 2026 | 16.70 | 16.80 | 16.30 | 16.30 | 16.30 | -2.69% | 81,263 |
| Jan 2, 2026 | 16.90 | 16.95 | 16.70 | 16.75 | 16.75 | -0.59% | 57,639 |
| Dec 31, 2025 | 17.00 | 17.00 | 16.80 | 16.85 | 16.85 | - | 35,820 |
| Dec 30, 2025 | 17.00 | 17.00 | 16.80 | 16.85 | 16.85 | -0.30% | 42,044 |
| Dec 29, 2025 | 17.15 | 17.15 | 16.70 | 16.90 | 16.90 | -0.88% | 187,362 |
| Dec 26, 2025 | 17.40 | 17.40 | 17.00 | 17.05 | 17.05 | -2.01% | 25,853 |
| Dec 24, 2025 | 17.20 | 17.40 | 17.05 | 17.40 | 17.40 | 1.16% | 76,050 |
| Dec 23, 2025 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | - | 22,808 |
| Dec 22, 2025 | 17.40 | 17.40 | 17.10 | 17.20 | 17.20 | -1.15% | 26,922 |
| Dec 19, 2025 | 17.45 | 17.45 | 17.15 | 17.40 | 17.40 | 0.58% | 97,794 |
| Dec 18, 2025 | 17.30 | 17.45 | 17.05 | 17.30 | 17.30 | - | 96,233 |
| Dec 17, 2025 | 17.25 | 17.50 | 17.05 | 17.30 | 17.30 | 1.47% | 117,278 |
| Dec 16, 2025 | 17.30 | 17.40 | 17.00 | 17.05 | 17.05 | -1.45% | 53,460 |
| Dec 15, 2025 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | 1.76% | 49,371 |