Tatung Fine Chemicals Co. (TPEX:4738)
Taiwan · Delayed Price · Currency is TWD 6.68
-0.32 (-4.57%)
Aug 13, 2026, 1:32 PM CST
Tatung Fine Chemicals Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 7.70 | 7.77 | 7.31 | 7.31 | 7.31 | -5.06% | 172,590 |
| Jun 24, 2026 | 7.60 | 8.00 | 7.41 | 7.70 | 7.70 | -3.14% | 264,295 |
| Jun 23, 2026 | 8.00 | 8.41 | 7.61 | 7.95 | 7.95 | -0.62% | 264,356 |
| Jun 22, 2026 | 7.36 | 8.00 | 7.28 | 8.00 | 8.00 | 8.70% | 408,469 |
| Jun 18, 2026 | 7.49 | 7.50 | 7.10 | 7.36 | 7.36 | -1.74% | 203,627 |
| Jun 17, 2026 | 7.49 | 7.52 | 7.14 | 7.49 | 7.49 | - | 159,352 |
| Jun 16, 2026 | 7.33 | 7.69 | 7.14 | 7.49 | 7.49 | -2.60% | 293,100 |
| Jun 15, 2026 | 7.61 | 7.70 | 7.33 | 7.69 | 7.69 | -0.13% | 312,705 |
| Jun 12, 2026 | 7.41 | 7.90 | 7.41 | 7.70 | 7.70 | 3.91% | 231,698 |
| Jun 11, 2026 | 7.60 | 7.77 | 7.40 | 7.41 | 7.41 | -2.63% | 264,974 |
| Jun 10, 2026 | 8.05 | 8.05 | 7.50 | 7.61 | 7.61 | -5.93% | 369,754 |
| Jun 9, 2026 | 8.20 | 8.20 | 7.71 | 8.09 | 8.09 | 3.72% | 152,185 |
| Jun 8, 2026 | 8.30 | 8.30 | 7.70 | 7.80 | 7.80 | -10.34% | 248,765 |
| Jun 5, 2026 | 9.00 | 9.47 | 8.23 | 8.70 | 8.70 | -3.33% | 650,560 |
| Jun 4, 2026 | 7.57 | 9.00 | 7.52 | 9.00 | 9.00 | 13.35% | 583,475 |
| Jun 3, 2026 | 7.57 | 8.00 | 7.51 | 7.94 | 7.94 | 4.89% | 501,577 |
| Jun 2, 2026 | 7.90 | 8.09 | 7.57 | 7.57 | 7.57 | -4.18% | 223,895 |