Toung Loong Textile Mfg.Co.,Ltd. (TPEX:4401)
Taiwan · Delayed Price · Currency is TWD 14.80
-0.10 (-0.67%)
At close: Apr 17, 2026
TPEX:4401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -0.67% | 38,571 |
| Apr 16, 2026 | 14.95 | 14.95 | 14.75 | 14.90 | 14.90 | -0.33% | 85,864 |
| Apr 15, 2026 | 15.00 | 15.00 | 14.80 | 14.95 | 14.95 | - | 83,393 |
| Apr 14, 2026 | 14.95 | 15.00 | 14.80 | 14.95 | 14.95 | 1.01% | 96,163 |
| Apr 13, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 91,459 |
| Apr 10, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.00% | 42,790 |
| Apr 9, 2026 | 15.00 | 15.00 | 14.65 | 14.95 | 14.95 | - | 123,417 |
| Apr 8, 2026 | 15.10 | 15.10 | 14.90 | 14.95 | 14.95 | - | 57,276 |
| Apr 7, 2026 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | 1.01% | 12,730 |
| Apr 2, 2026 | 14.85 | 15.10 | 14.75 | 14.80 | 14.80 | - | 19,160 |
| Apr 1, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | 0.68% | 18,399 |
| Mar 31, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -1.01% | 46,427 |
| Mar 30, 2026 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | - | 17,454 |
| Mar 27, 2026 | 14.90 | 15.05 | 14.80 | 14.85 | 14.85 | - | 35,124 |
| Mar 26, 2026 | 15.10 | 15.10 | 14.80 | 14.85 | 14.85 | -0.67% | 103,424 |
| Mar 25, 2026 | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | -0.33% | 6,738 |
| Mar 24, 2026 | 15.25 | 15.25 | 14.90 | 15.00 | 15.00 | - | 25,039 |
| Mar 23, 2026 | 15.15 | 15.20 | 14.90 | 15.00 | 15.00 | -1.64% | 21,166 |
| Mar 20, 2026 | 15.00 | 15.35 | 15.00 | 15.25 | 15.25 | 1.67% | 88,436 |
| Mar 19, 2026 | 15.05 | 15.05 | 14.80 | 15.00 | 15.00 | -0.33% | 76,431 |
| Mar 18, 2026 | 15.05 | 15.30 | 14.90 | 15.05 | 15.05 | - | 83,964 |
| Mar 17, 2026 | 15.05 | 15.05 | 14.80 | 15.05 | 15.05 | 0.33% | 190,624 |
| Mar 16, 2026 | 14.95 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 82,886 |
| Mar 13, 2026 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | - | 36,005 |
| Mar 12, 2026 | 14.75 | 14.90 | 14.65 | 14.90 | 14.90 | 1.02% | 34,784 |
| Mar 11, 2026 | 15.40 | 15.40 | 14.75 | 14.75 | 14.75 | -1.67% | 145,509 |
| Mar 10, 2026 | 15.35 | 15.45 | 14.80 | 15.00 | 15.00 | 0.33% | 118,976 |
| Mar 9, 2026 | 15.60 | 15.65 | 14.90 | 14.95 | 14.95 | -4.47% | 204,573 |
| 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 |