Tatung Fine Chemicals Co. (TPEX:4738)
Taiwan · Delayed Price · Currency is TWD 7.94
+0.37 (4.89%)
Jun 3, 2026, 1:44 PM CST
Tatung Fine Chemicals Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.90 | 8.09 | 7.57 | 7.57 | 7.57 | -4.18% | 223,895 |
| Jun 1, 2026 | 8.08 | 8.08 | 7.15 | 7.90 | 7.90 | 2.46% | 813,956 |
| May 29, 2026 | 8.10 | 8.17 | 7.71 | 7.71 | 7.71 | -4.81% | 227,217 |
| May 28, 2026 | 7.80 | 8.19 | 7.71 | 8.10 | 8.10 | -1.10% | 386,594 |
| May 27, 2026 | 8.05 | 8.42 | 7.80 | 8.19 | 8.19 | -0.12% | 371,239 |
| May 26, 2026 | 7.84 | 8.23 | 7.83 | 8.20 | 8.20 | 2.63% | 296,281 |
| May 25, 2026 | 8.18 | 8.25 | 7.83 | 7.99 | 7.99 | -0.12% | 570,014 |
| May 22, 2026 | 8.20 | 8.24 | 7.85 | 8.00 | 8.00 | -2.44% | 333,903 |
| May 21, 2026 | 8.25 | 8.25 | 7.68 | 8.20 | 8.20 | -0.49% | 1,027,390 |
| May 20, 2026 | 8.31 | 8.31 | 7.85 | 8.24 | 8.24 | -0.72% | 217,246 |
| May 19, 2026 | 8.12 | 8.30 | 7.85 | 8.30 | 8.30 | 0.12% | 370,809 |
| May 18, 2026 | 8.65 | 8.65 | 7.82 | 8.29 | 8.29 | -4.16% | 448,358 |
| May 15, 2026 | 9.25 | 9.25 | 8.27 | 8.65 | 8.65 | -6.49% | 583,503 |
| May 14, 2026 | 9.86 | 10.20 | 8.40 | 9.25 | 9.25 | -8.42% | 1,098,925 |
| May 13, 2026 | 9.46 | 10.50 | 8.89 | 10.10 | 10.10 | 6.77% | 1,670,154 |
| May 12, 2026 | 8.34 | 9.47 | 8.00 | 9.46 | 9.46 | 13.43% | 626,738 |
| May 11, 2026 | 8.40 | 8.67 | 7.94 | 8.34 | 8.34 | 1.71% | 601,629 |
| May 8, 2026 | 8.61 | 9.05 | 8.00 | 8.20 | 8.20 | -8.89% | 1,141,600 |
| May 7, 2026 | 9.60 | 9.60 | 8.60 | 9.00 | 9.00 | -6.25% | 1,457,890 |
| May 6, 2026 | 9.90 | 10.30 | 9.31 | 9.60 | 9.60 | -3.03% | 991,274 |
| May 5, 2026 | 10.05 | 10.25 | 9.30 | 9.90 | 9.90 | -1.49% | 948,465 |
| May 4, 2026 | 10.30 | 11.00 | 9.37 | 10.05 | 10.05 | -2.43% | 951,937 |
| Apr 30, 2026 | 11.20 | 11.25 | 9.41 | 10.30 | 10.30 | -8.04% | 1,894,057 |
| Apr 29, 2026 | 10.80 | 11.45 | 9.22 | 11.20 | 11.20 | -0.88% | 1,900,363 |
| Apr 28, 2026 | 9.30 | 11.65 | 8.50 | 11.30 | 11.30 | 24.18% | 2,074,301 |
| Apr 27, 2026 | 12.05 | 12.05 | 8.08 | 9.10 | 9.10 | -25.10% | 3,487,694 |
| Apr 24, 2026 | 14.90 | 15.50 | 11.65 | 12.15 | 12.15 | -14.44% | 3,186,431 |
| Apr 23, 2026 | 18.50 | 19.75 | 11.40 | 14.20 | 14.20 | -23.24% | 8,962,459 |
| Apr 22, 2026 | 15.40 | 19.45 | 12.80 | 18.50 | 18.50 | 18.59% | 9,630,632 |
| Apr 21, 2026 | 11.15 | 15.70 | 10.75 | 15.60 | 15.60 | 39.91% | 10,635,670 |
| Apr 20, 2026 | 7.92 | 11.30 | 7.60 | 11.15 | 11.15 | 40.78% | 7,154,116 |
| Apr 17, 2026 | 8.10 | 8.40 | 6.87 | 7.92 | 7.92 | -3.41% | 1,950,732 |
| Apr 16, 2026 | 7.25 | 8.42 | 6.60 | 8.20 | 8.20 | 13.26% | 3,471,023 |
| Apr 15, 2026 | 5.76 | 7.60 | 5.75 | 7.24 | 7.24 | 19.87% | 2,421,261 |
| Apr 14, 2026 | 6.00 | 6.35 | 5.66 | 6.04 | 6.04 | 0.67% | 493,376 |
| Apr 13, 2026 | 5.30 | 6.31 | 5.20 | 6.00 | 6.00 | 13.21% | 746,033 |
| Apr 10, 2026 | 5.51 | 5.52 | 5.25 | 5.30 | 5.30 | -3.81% | 99,204 |
| Apr 9, 2026 | 5.47 | 5.51 | 5.20 | 5.51 | 5.51 | 2.04% | 65,125 |
| Apr 8, 2026 | 5.31 | 5.50 | 5.14 | 5.40 | 5.40 | -2.88% | 89,959 |
| Apr 7, 2026 | 5.20 | 5.64 | 5.10 | 5.56 | 5.56 | 4.91% | 249,029 |
| Apr 2, 2026 | 5.60 | 5.68 | 5.20 | 5.30 | 5.30 | -9.40% | 603,739 |
| Apr 1, 2026 | 6.11 | 6.11 | 5.43 | 5.85 | 5.85 | -3.94% | 289,143 |
| Mar 31, 2026 | 6.20 | 6.22 | 5.80 | 6.09 | 6.09 | -1.77% | 217,757 |
| Mar 30, 2026 | 6.26 | 6.29 | 5.94 | 6.20 | 6.20 | -0.96% | 360,491 |
| Mar 27, 2026 | 5.95 | 6.29 | 5.85 | 6.26 | 6.26 | - | 347,029 |
| Mar 26, 2026 | 6.72 | 6.73 | 5.75 | 6.26 | 6.26 | -6.85% | 820,099 |
| Mar 25, 2026 | 5.35 | 7.33 | 5.33 | 6.72 | 6.72 | 25.61% | 1,726,600 |
| Mar 24, 2026 | 5.24 | 5.42 | 5.11 | 5.35 | 5.35 | 2.49% | 477,521 |
| Mar 23, 2026 | 5.37 | 5.37 | 4.95 | 5.22 | 5.22 | -1.51% | 403,778 |
| Mar 20, 2026 | 4.96 | 5.42 | 4.95 | 5.30 | 5.30 | 6.85% | 397,131 |