Tatung Fine Chemicals Co. (TPEX:4738)
Taiwan · Delayed Price · Currency is TWD 6.26
+0.30 (5.03%)
Sep 7, 2026, 1:54 PM CST
Tatung Fine Chemicals Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.96 | 6.25 | 5.96 | 6.20 | 6.20 | 3.33% | 63,265 |
| Sep 3, 2026 | 6.25 | 6.26 | 5.96 | 6.00 | 6.00 | -4.00% | 184,249 |
| Sep 2, 2026 | 6.25 | 6.25 | 5.96 | 6.25 | 6.25 | - | 25,312 |
| Sep 1, 2026 | 6.27 | 6.27 | 5.95 | 6.25 | 6.25 | -0.32% | 97,603 |
| Aug 31, 2026 | 6.47 | 6.47 | 6.00 | 6.27 | 6.27 | -3.09% | 106,512 |
| Aug 28, 2026 | 6.56 | 6.57 | 6.20 | 6.47 | 6.47 | -1.22% | 150,261 |
| Aug 27, 2026 | 6.62 | 6.62 | 6.26 | 6.55 | 6.55 | 3.80% | 83,517 |
| Aug 26, 2026 | 6.53 | 6.62 | 6.11 | 6.31 | 6.31 | 1.12% | 163,117 |
| Aug 25, 2026 | 6.55 | 6.55 | 6.24 | 6.24 | 6.24 | -4.59% | 39,322 |
| Aug 24, 2026 | 6.30 | 6.55 | 6.24 | 6.54 | 6.54 | -0.15% | 62,304 |
| Aug 21, 2026 | 6.64 | 6.70 | 6.33 | 6.55 | 6.55 | -1.50% | 32,170 |
| Aug 20, 2026 | 6.59 | 6.84 | 6.45 | 6.65 | 6.65 | 0.91% | 121,274 |
| Aug 19, 2026 | 6.37 | 6.70 | 6.30 | 6.59 | 6.59 | 1.38% | 29,006 |
| Aug 18, 2026 | 6.90 | 6.90 | 6.24 | 6.50 | 6.50 | -5.80% | 112,378 |
| Aug 17, 2026 | 6.89 | 6.96 | 6.56 | 6.90 | 6.90 | 0.15% | 107,926 |
| Aug 14, 2026 | 7.01 | 7.04 | 6.56 | 6.89 | 6.89 | -1.71% | 73,410 |
| Aug 13, 2026 | 7.00 | 7.02 | 6.68 | 7.01 | 7.01 | 0.14% | 73,316 |
| Aug 12, 2026 | 6.74 | 7.02 | 6.42 | 7.00 | 7.00 | 3.86% | 161,450 |
| Aug 11, 2026 | 6.25 | 6.90 | 6.23 | 6.74 | 6.74 | 7.84% | 252,473 |
| Aug 10, 2026 | 6.10 | 6.25 | 5.95 | 6.25 | 6.25 | - | 65,421 |
| Aug 7, 2026 | 6.29 | 6.29 | 5.96 | 6.25 | 6.25 | 4.34% | 59,240 |
| Aug 6, 2026 | 6.20 | 6.30 | 5.99 | 5.99 | 5.99 | -4.92% | 60,180 |
| Aug 5, 2026 | 6.04 | 6.33 | 5.96 | 6.30 | 6.30 | 4.30% | 95,232 |
| Aug 4, 2026 | 6.14 | 6.14 | 5.73 | 6.04 | 6.04 | -0.98% | 73,052 |
| Aug 3, 2026 | 5.89 | 6.15 | 5.80 | 6.10 | 6.10 | - | 45,152 |
| Jul 31, 2026 | 5.80 | 6.20 | 5.80 | 6.10 | 6.10 | 6.09% | 96,454 |
| Jul 30, 2026 | 5.66 | 5.99 | 5.52 | 5.75 | 5.75 | 1.41% | 216,106 |
| Jul 29, 2026 | 6.00 | 6.21 | 5.51 | 5.67 | 5.67 | -8.55% | 534,068 |
| Jul 28, 2026 | 6.23 | 6.54 | 6.00 | 6.20 | 6.20 | -2.52% | 160,752 |
| Jul 27, 2026 | 6.36 | 6.67 | 6.24 | 6.36 | 6.36 | -2.15% | 119,840 |
| Jul 24, 2026 | 6.60 | 6.68 | 6.35 | 6.50 | 6.50 | -1.52% | 102,824 |
| Jul 23, 2026 | 6.36 | 6.68 | 6.36 | 6.60 | 6.60 | -1.05% | 75,121 |
| Jul 22, 2026 | 6.49 | 6.68 | 6.36 | 6.67 | 6.67 | 2.77% | 45,461 |
| Jul 21, 2026 | 6.69 | 6.80 | 6.20 | 6.49 | 6.49 | -2.99% | 358,751 |
| Jul 20, 2026 | 6.70 | 6.70 | 6.37 | 6.69 | 6.69 | 0.75% | 63,396 |
| Jul 17, 2026 | 6.96 | 6.96 | 6.37 | 6.64 | 6.64 | -4.60% | 172,398 |
| Jul 16, 2026 | 6.96 | 6.96 | 6.64 | 6.96 | 6.96 | - | 144,086 |
| Jul 15, 2026 | 6.93 | 6.97 | 6.61 | 6.96 | 6.96 | 0.43% | 57,965 |
| Jul 14, 2026 | 6.93 | 6.93 | 6.60 | 6.93 | 6.93 | - | 181,747 |
| Jul 13, 2026 | 6.76 | 7.09 | 6.47 | 6.93 | 6.93 | 2.51% | 223,200 |
| Jul 9, 2026 | 7.10 | 7.10 | 6.75 | 6.76 | 6.76 | -4.65% | 91,153 |
| Jul 8, 2026 | 6.71 | 7.31 | 6.71 | 7.09 | 7.09 | 0.71% | 52,959 |
| Jul 7, 2026 | 7.10 | 7.20 | 6.46 | 7.04 | 7.04 | -0.85% | 395,759 |
| Jul 6, 2026 | 7.14 | 7.14 | 6.77 | 7.10 | 7.10 | -0.56% | 259,595 |
| Jul 3, 2026 | 6.81 | 7.15 | 6.81 | 7.14 | 7.14 | - | 84,198 |
| Jul 2, 2026 | 6.81 | 7.14 | 6.80 | 7.14 | 7.14 | 4.85% | 196,635 |
| Jul 1, 2026 | 7.04 | 7.25 | 6.80 | 6.81 | 6.81 | -3.27% | 146,686 |
| Jun 30, 2026 | 7.00 | 7.14 | 6.71 | 7.04 | 7.04 | 2.03% | 229,272 |
| Jun 29, 2026 | 7.00 | 7.30 | 6.80 | 6.90 | 6.90 | -1.43% | 237,936 |
| Jun 26, 2026 | 7.65 | 7.65 | 6.95 | 7.00 | 7.00 | -4.24% | 112,737 |