Toung Loong Textile Mfg.Co.,Ltd. (TPEX:4401)
Taiwan · Delayed Price · Currency is TWD 16.70
-0.05 (-0.30%)
Jan 22, 2026, 1:30 PM CST
TPEX:4401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 17.20 | 17.25 | 17.00 | 17.00 | 17.00 | -1.45% | 16,565 |
| Dec 11, 2025 | 17.00 | 17.50 | 16.90 | 17.25 | 17.25 | - | 73,551 |
| Dec 10, 2025 | 17.60 | 17.60 | 17.20 | 17.25 | 17.25 | -0.86% | 34,062 |
| Dec 9, 2025 | 17.50 | 17.50 | 17.25 | 17.40 | 17.40 | 0.58% | 19,441 |
| Dec 8, 2025 | 17.60 | 17.60 | 17.25 | 17.30 | 17.30 | 0.29% | 69,649 |
| Dec 5, 2025 | 17.60 | 17.60 | 17.25 | 17.25 | 17.25 | -1.43% | 30,100 |
| Dec 4, 2025 | 17.55 | 17.55 | 17.25 | 17.50 | 17.50 | - | 49,000 |
| Dec 3, 2025 | 17.75 | 17.75 | 17.35 | 17.50 | 17.50 | 0.29% | 37,163 |
| Dec 2, 2025 | 17.50 | 17.75 | 17.40 | 17.45 | 17.45 | 0.87% | 40,200 |
| Dec 1, 2025 | 17.25 | 17.50 | 17.25 | 17.30 | 17.30 | -0.57% | 41,318 |
| Nov 28, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | 0.29% | 21,474 |
| Nov 27, 2025 | 17.45 | 17.65 | 17.35 | 17.35 | 17.35 | -0.57% | 24,000 |
| Nov 26, 2025 | 17.55 | 17.65 | 17.40 | 17.45 | 17.45 | -0.57% | 37,051 |
| Nov 25, 2025 | 17.55 | 17.80 | 17.50 | 17.55 | 17.55 | - | 53,301 |
| Nov 24, 2025 | 17.60 | 17.80 | 17.50 | 17.55 | 17.55 | 0.57% | 20,260 |
| Nov 21, 2025 | 17.45 | 17.50 | 17.25 | 17.45 | 17.45 | -0.29% | 43,797 |
| Nov 20, 2025 | 17.55 | 17.80 | 17.45 | 17.50 | 17.50 | -0.57% | 58,453 |
| Nov 19, 2025 | 17.55 | 17.65 | 17.35 | 17.60 | 17.60 | 1.73% | 142,001 |
| Nov 18, 2025 | 17.45 | 17.80 | 17.05 | 17.30 | 17.30 | - | 26,240 |
| Nov 17, 2025 | 17.50 | 17.50 | 17.00 | 17.30 | 17.30 | -1.14% | 93,967 |
| Nov 14, 2025 | 17.75 | 18.10 | 17.50 | 17.50 | 17.50 | -0.57% | 136,267 |
| Nov 13, 2025 | 17.40 | 17.60 | 17.25 | 17.60 | 17.60 | 0.57% | 40,400 |
| Nov 12, 2025 | 17.85 | 17.85 | 17.40 | 17.50 | 17.50 | -0.28% | 62,540 |