Tah Kong Chemical Industrial Corporation (TPEX:4706)
Taiwan · Delayed Price · Currency is TWD 42.00
-0.70 (-1.64%)
Nov 10, 2026, 1:30 PM CST
TPEX:4706 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 43.00 | 44.70 | 42.00 | 42.00 | 42.00 | -1.64% | 85,640 |
| Nov 9, 2026 | 46.00 | 46.20 | 41.50 | 42.70 | 42.70 | -4.15% | 166,460 |
| Nov 6, 2026 | 41.00 | 45.00 | 40.50 | 44.55 | 44.55 | -1.00% | 238,685 |
| Nov 5, 2026 | 50.10 | 54.30 | 45.00 | 45.00 | 45.00 | -9.09% | 474,611 |
| Nov 4, 2026 | 46.30 | 49.50 | 46.30 | 49.50 | 49.50 | 10.00% | 148,785 |
| Nov 3, 2026 | 47.80 | 48.05 | 44.15 | 45.00 | 45.00 | -8.26% | 168,545 |
| Nov 2, 2026 | 49.05 | 50.70 | 46.45 | 49.05 | 49.05 | -0.51% | 290,290 |
| Oct 30, 2026 | 51.00 | 59.00 | 49.00 | 49.30 | 49.30 | -9.38% | 949,050 |
| Oct 29, 2026 | 50.20 | 54.40 | 50.20 | 54.40 | 54.40 | 9.90% | 325,479 |
| Oct 28, 2026 | 46.00 | 49.50 | 45.20 | 49.50 | 49.50 | 10.00% | 303,443 |
| Oct 27, 2026 | 43.10 | 48.20 | 43.10 | 45.00 | 45.00 | 0.78% | 117,318 |
| Oct 22, 2026 | 46.40 | 47.20 | 42.90 | 44.65 | 44.65 | -1.87% | 192,058 |
| Oct 21, 2026 | 43.00 | 46.10 | 42.00 | 45.50 | 45.50 | 5.81% | 215,974 |
| Oct 20, 2026 | 47.30 | 50.30 | 43.00 | 43.00 | 43.00 | -9.38% | 600,191 |
| Oct 19, 2026 | 43.00 | 47.45 | 42.00 | 47.45 | 47.45 | 9.97% | 246,693 |
| Oct 16, 2026 | 40.70 | 43.15 | 40.70 | 43.15 | 43.15 | 9.94% | 139,680 |
| Oct 15, 2026 | 38.20 | 41.70 | 38.20 | 39.25 | 39.25 | 2.48% | 61,373 |
| Oct 14, 2026 | 39.10 | 39.60 | 37.90 | 38.30 | 38.30 | -1.79% | 38,466 |
| Oct 13, 2026 | 39.15 | 40.20 | 37.90 | 39.00 | 39.00 | -3.70% | 101,675 |
| Oct 12, 2026 | 43.80 | 43.80 | 40.50 | 40.50 | 40.50 | -10.00% | 279,077 |
| Oct 8, 2026 | 47.45 | 47.45 | 44.20 | 45.00 | 45.00 | 4.29% | 506,741 |
| Oct 7, 2026 | 41.00 | 43.15 | 38.30 | 43.15 | 43.15 | 9.94% | 517,701 |
| Oct 6, 2026 | 38.40 | 39.25 | 36.10 | 39.25 | 39.25 | 9.94% | 186,300 |
| Oct 5, 2026 | 34.70 | 35.70 | 34.70 | 35.70 | 35.70 | 2.88% | 22,689 |
| Oct 2, 2026 | 34.75 | 34.75 | 34.05 | 34.70 | 34.70 | 0.14% | 9,087 |
| Oct 1, 2026 | 34.30 | 34.65 | 34.25 | 34.65 | 34.65 | 2.36% | 21,018 |
| Sep 30, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - | 2,046 |
| Sep 29, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.44% | 1,031 |
| Sep 24, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | 1.19% | 4,167 |
| Sep 23, 2026 | 33.60 | 33.80 | 33.60 | 33.60 | 33.60 | -0.59% | 3,002 |
| Sep 22, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -0.44% | 5,000 |
| Sep 21, 2026 | 35.90 | 35.90 | 33.90 | 33.95 | 33.95 | 1.34% | 11,202 |
| Sep 18, 2026 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | -0.59% | 5,350 |
| Sep 17, 2026 | 34.00 | 34.00 | 33.60 | 33.70 | 33.70 | -0.15% | 9,010 |
| Sep 16, 2026 | 34.40 | 34.40 | 33.50 | 33.75 | 33.75 | -1.03% | 29,826 |
| Sep 15, 2026 | 35.80 | 35.95 | 34.10 | 34.10 | 34.10 | -6.19% | 20,699 |
| Sep 14, 2026 | 35.75 | 38.20 | 35.75 | 36.35 | 36.35 | 1.68% | 35,988 |
| Sep 11, 2026 | 35.00 | 35.85 | 35.00 | 35.75 | 35.75 | -0.28% | 19,818 |
| Sep 10, 2026 | 36.90 | 36.90 | 35.70 | 35.85 | 35.85 | -2.85% | 17,089 |
| Sep 9, 2026 | 35.35 | 38.40 | 34.65 | 36.90 | 36.90 | 4.53% | 80,907 |
| Sep 8, 2026 | 43.00 | 43.00 | 35.30 | 35.30 | 35.30 | -9.83% | 312,527 |
| Sep 7, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 9.97% | 116,677 |
| Sep 4, 2026 | 32.40 | 35.60 | 32.40 | 35.60 | 35.60 | 9.88% | 310,398 |
| Sep 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 1,000 |
| Sep 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 1,000 |
| Sep 1, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.93% | 1,000 |
| Aug 31, 2026 | 32.05 | 32.50 | 31.70 | 32.10 | 32.10 | -2.73% | 22,389 |
| Aug 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,001 |
| Aug 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.17% | 1,002 |
| Aug 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | - | 1,037 |