Toung Loong Textile Mfg.Co.,Ltd. (TPEX:4401)
Taiwan · Delayed Price · Currency is TWD 13.80
+0.05 (0.36%)
Oct 8, 2026, 12:09 PM CST
TPEX:4401 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | 0.36% | 74,389 |
| Oct 7, 2026 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -0.72% | 11,286 |
| Oct 6, 2026 | 13.80 | 13.90 | 13.70 | 13.85 | 13.85 | 0.36% | 60,840 |
| Oct 5, 2026 | 14.00 | 14.00 | 13.75 | 13.80 | 13.80 | -1.08% | 32,011 |
| Oct 2, 2026 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | 0.36% | 12,083 |
| Oct 1, 2026 | 14.00 | 14.00 | 13.85 | 13.90 | 13.90 | - | 22,140 |
| Sep 30, 2026 | 14.00 | 14.00 | 13.75 | 13.90 | 13.90 | 0.36% | 26,043 |
| Sep 29, 2026 | 13.90 | 13.95 | 13.65 | 13.85 | 13.85 | 1.47% | 22,447 |
| Sep 24, 2026 | 13.90 | 13.90 | 13.65 | 13.65 | 13.65 | -1.44% | 93,551 |
| Sep 23, 2026 | 13.95 | 13.95 | 13.65 | 13.85 | 13.85 | - | 44,106 |
| Sep 22, 2026 | 14.15 | 14.15 | 13.75 | 13.85 | 13.85 | -1.77% | 29,001 |
| Sep 21, 2026 | 14.00 | 14.15 | 13.85 | 14.10 | 14.10 | - | 25,500 |
| Sep 18, 2026 | 14.10 | 14.10 | 13.65 | 14.10 | 14.10 | 1.08% | 112,942 |
| Sep 17, 2026 | 13.90 | 14.00 | 13.65 | 13.95 | 13.95 | 2.20% | 43,052 |
| Sep 16, 2026 | 13.70 | 13.80 | 13.60 | 13.65 | 13.65 | 0.74% | 50,516 |
| Sep 15, 2026 | 14.25 | 14.25 | 13.55 | 13.55 | 13.55 | -2.87% | 68,722 |
| Sep 14, 2026 | 13.95 | 14.25 | 13.80 | 13.95 | 13.95 | 1.09% | 16,255 |
| Sep 11, 2026 | 13.95 | 14.05 | 13.60 | 13.80 | 13.80 | -0.36% | 134,032 |
| Sep 10, 2026 | 13.95 | 14.00 | 13.80 | 13.85 | 13.85 | -0.36% | 20,769 |
| Sep 9, 2026 | 14.10 | 14.10 | 13.85 | 13.90 | 13.90 | -0.71% | 41,262 |
| Sep 8, 2026 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | - | 18,167 |
| Sep 7, 2026 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | -1.41% | 39,083 |
| Sep 4, 2026 | 14.20 | 14.20 | 13.95 | 14.20 | 14.20 | 0.71% | 78,302 |
| Sep 3, 2026 | 14.35 | 14.35 | 14.00 | 14.10 | 14.10 | 0.71% | 33,384 |
| Sep 2, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 18,665 |
| Sep 1, 2026 | 13.95 | 14.30 | 13.75 | 13.90 | 13.90 | -0.36% | 57,861 |
| Aug 31, 2026 | 13.75 | 13.95 | 13.75 | 13.95 | 13.95 | 0.36% | 32,114 |
| Aug 28, 2026 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -0.36% | 20,964 |
| Aug 27, 2026 | 14.10 | 14.10 | 13.90 | 13.95 | 13.95 | 0.36% | 26,779 |
| Aug 26, 2026 | 14.15 | 14.15 | 13.80 | 13.90 | 13.90 | -1.42% | 80,677 |
| Aug 25, 2026 | 14.15 | 14.15 | 13.90 | 14.10 | 14.10 | - | 33,405 |
| Aug 24, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | -1.05% | 32,103 |
| Aug 21, 2026 | 14.05 | 14.30 | 14.00 | 14.25 | 14.25 | 1.42% | 22,140 |
| Aug 20, 2026 | 14.30 | 14.30 | 14.00 | 14.05 | 14.05 | 0.36% | 24,704 |
| Aug 19, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | - | 12,052 |
| Aug 18, 2026 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | - | 11,143 |
| Aug 17, 2026 | 14.15 | 14.15 | 13.90 | 14.00 | 14.00 | -0.36% | 31,182 |
| Aug 14, 2026 | 14.30 | 14.30 | 14.00 | 14.05 | 14.05 | 0.36% | 23,381 |
| Aug 13, 2026 | 14.05 | 14.05 | 13.85 | 14.00 | 14.00 | 0.72% | 26,940 |
| Aug 12, 2026 | 14.00 | 14.10 | 13.85 | 13.90 | 13.90 | -0.36% | 25,476 |
| Aug 11, 2026 | 13.90 | 14.00 | 13.90 | 13.95 | 13.95 | -2.79% | 18,478 |
| Aug 10, 2026 | 13.90 | 14.40 | 13.90 | 14.35 | 14.35 | 3.61% | 58,166 |
| Aug 7, 2026 | 13.80 | 13.95 | 13.70 | 13.85 | 13.85 | 0.36% | 8,099 |
| Aug 6, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 17,002 |
| Aug 5, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | - | 28,100 |
| Aug 4, 2026 | 13.85 | 13.90 | 13.80 | 13.90 | 13.90 | 0.36% | 16,422 |
| Aug 3, 2026 | 13.80 | 13.85 | 13.75 | 13.85 | 13.85 | 0.73% | 11,456 |
| Jul 31, 2026 | 13.55 | 13.80 | 13.55 | 13.75 | 13.75 | 0.36% | 39,419 |
| Jul 30, 2026 | 13.65 | 13.90 | 13.60 | 13.70 | 13.70 | 1.43% | 56,243 |
| Jul 29, 2026 | 14.45 | 14.80 | 14.10 | 14.10 | 13.51 | -2.08% | 133,925 |