Tah Kong Chemical Industrial Corporation (TPEX:4706)
Taiwan · Delayed Price · Currency is TWD 30.20
+0.35 (1.17%)
At close: Mar 27, 2026
TPEX:4706 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.00 | 30.20 | 29.75 | 30.20 | 30.20 | 1.17% | 48,000 |
| Mar 26, 2026 | 29.85 | 30.00 | 29.85 | 29.85 | 29.85 | - | 58,110 |
| Mar 25, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 7,000 |
| Mar 24, 2026 | 29.55 | 30.00 | 29.50 | 29.85 | 29.85 | - | 48,000 |
| Mar 23, 2026 | 30.00 | 30.00 | 29.85 | 29.85 | 29.85 | 1.19% | 17,001 |
| Mar 20, 2026 | 29.25 | 30.00 | 29.25 | 29.50 | 29.50 | -1.34% | 34,423 |
| Mar 19, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 0.17% | 6,000 |
| Mar 18, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.50% | 20,485 |
| Mar 17, 2026 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | 1.18% | 35,013 |
| Mar 16, 2026 | 29.10 | 30.00 | 29.00 | 29.65 | 29.65 | -0.17% | 44,396 |
| Mar 13, 2026 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | -0.83% | 12,002 |
| Mar 11, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 5,039 |
| Mar 10, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 6,175 |
| Mar 9, 2026 | 29.95 | 29.95 | 29.05 | 29.95 | 29.95 | - | 30,098 |
| Mar 6, 2026 | 30.00 | 30.50 | 29.95 | 29.95 | 29.95 | -1.80% | 10,396 |
| Mar 5, 2026 | 30.35 | 30.50 | 29.80 | 30.50 | 30.50 | 1.67% | 14,116 |
| Mar 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | 1,149 |
| Mar 3, 2026 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | -2.56% | 2,250 |
| Mar 2, 2026 | 30.60 | 31.50 | 30.60 | 31.30 | 31.30 | 2.29% | 16,052 |
| Feb 26, 2026 | 30.10 | 30.70 | 30.10 | 30.60 | 30.60 | 1.66% | 12,242 |
| Feb 25, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 10,036 |
| Feb 24, 2026 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | - | 8,050 |
| Feb 23, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | 2,054 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | - | 6,063 |
| Feb 10, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 3,043 |
| Feb 9, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | 3,000 |
| Feb 6, 2026 | 30.10 | 30.10 | 29.20 | 29.80 | 29.80 | -2.30% | 16,000 |
| Feb 5, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 3,010 |
| Feb 4, 2026 | 30.30 | 30.50 | 30.20 | 30.50 | 30.50 | 0.66% | 4,010 |
| Feb 3, 2026 | 31.40 | 31.40 | 29.90 | 30.30 | 30.30 | -3.50% | 10,437 |
| Feb 2, 2026 | 31.00 | 31.50 | 31.00 | 31.40 | 31.40 | 4.32% | 20,295 |
| Jan 30, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | -0.99% | 2,066 |
| Jan 29, 2026 | 31.50 | 31.50 | 30.10 | 30.40 | 30.40 | -1.94% | 12,082 |
| Jan 28, 2026 | 30.10 | 31.00 | 30.05 | 31.00 | 31.00 | 3.51% | 119,201 |
| Jan 27, 2026 | 29.65 | 29.95 | 29.65 | 29.95 | 29.95 | 0.67% | 5,018 |
| Jan 26, 2026 | 29.50 | 29.75 | 29.20 | 29.75 | 29.75 | -0.17% | 5,381 |
| Jan 23, 2026 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 1.02% | 4,021 |
| Jan 22, 2026 | 30.05 | 30.05 | 29.50 | 29.50 | 29.50 | -1.83% | 4,005 |
| Jan 21, 2026 | 29.00 | 30.05 | 28.60 | 30.05 | 30.05 | 1.86% | 26,005 |
| Jan 20, 2026 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | - | 4,006 |
| Jan 19, 2026 | 30.15 | 30.15 | 29.50 | 29.50 | 29.50 | -2.16% | 8,649 |
| Jan 16, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.01% | 2,310 |
| Jan 15, 2026 | 30.00 | 30.15 | 29.85 | 29.85 | 29.85 | -0.50% | 13,210 |
| Jan 14, 2026 | 30.00 | 30.10 | 29.65 | 30.00 | 30.00 | - | 31,005 |
| Jan 13, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 4,447 |
| Jan 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 1,040 |
| Jan 9, 2026 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 2.05% | 2,042 |
| Jan 8, 2026 | 30.15 | 30.15 | 29.20 | 29.20 | 29.20 | -3.15% | 7,000 |
| Jan 7, 2026 | 30.05 | 30.90 | 30.05 | 30.15 | 30.15 | - | 18,075 |
| Jan 6, 2026 | 30.35 | 30.35 | 29.80 | 30.15 | 30.15 | 1.17% | 8,351 |