Tatung Fine Chemicals Co. (TPEX:4738)
Taiwan · Delayed Price · Currency is TWD 6.09
-0.41 (-6.31%)
Oct 8, 2026, 2:59 PM CST
Tatung Fine Chemicals Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.50 | 6.50 | 6.09 | 6.09 | 6.09 | -6.31% | 98,637 |
| Oct 7, 2026 | 6.30 | 6.59 | 6.18 | 6.50 | 6.50 | 3.17% | 191,408 |
| Oct 6, 2026 | 6.13 | 6.30 | 5.90 | 6.30 | 6.30 | 1.61% | 152,400 |
| Oct 5, 2026 | 6.35 | 6.45 | 6.06 | 6.20 | 6.20 | 2.31% | 85,470 |
| Oct 2, 2026 | 6.28 | 6.35 | 6.06 | 6.06 | 6.06 | -3.50% | 55,330 |
| Oct 1, 2026 | 6.40 | 6.40 | 5.99 | 6.28 | 6.28 | -1.88% | 101,163 |
| Sep 30, 2026 | 6.35 | 6.50 | 6.05 | 6.40 | 6.40 | 0.79% | 91,245 |
| Sep 29, 2026 | 6.14 | 6.44 | 6.13 | 6.35 | 6.35 | -1.40% | 198,396 |
| Sep 24, 2026 | 6.14 | 6.45 | 6.14 | 6.44 | 6.44 | 4.89% | 25,640 |
| Sep 23, 2026 | 6.44 | 6.45 | 6.13 | 6.14 | 6.14 | -4.66% | 83,572 |
| Sep 22, 2026 | 6.31 | 6.62 | 6.29 | 6.44 | 6.44 | -2.72% | 107,405 |
| Sep 21, 2026 | 6.45 | 6.78 | 5.99 | 6.62 | 6.62 | -1.93% | 142,219 |
| Sep 18, 2026 | 6.73 | 6.75 | 6.37 | 6.75 | 6.75 | 0.30% | 57,582 |
| Sep 17, 2026 | 6.83 | 6.84 | 6.46 | 6.73 | 6.73 | -1.46% | 77,547 |
| Sep 16, 2026 | 6.80 | 6.85 | 6.51 | 6.83 | 6.83 | 0.44% | 132,360 |
| Sep 15, 2026 | 6.80 | 6.85 | 6.51 | 6.80 | 6.80 | -0.58% | 124,658 |
| Sep 14, 2026 | 7.19 | 7.19 | 6.52 | 6.84 | 6.84 | -4.87% | 240,121 |
| Sep 11, 2026 | 7.20 | 7.53 | 6.84 | 7.19 | 7.19 | -4.77% | 204,778 |
| Sep 10, 2026 | 6.54 | 7.63 | 6.51 | 7.55 | 7.55 | 15.44% | 995,772 |
| Sep 9, 2026 | 6.25 | 6.73 | 6.19 | 6.54 | 6.54 | 4.64% | 257,646 |
| Sep 8, 2026 | 6.26 | 6.26 | 5.95 | 6.25 | 6.25 | -0.16% | 89,126 |
| Sep 7, 2026 | 5.96 | 6.26 | 5.96 | 6.26 | 6.26 | 5.03% | 55,806 |
| Sep 4, 2026 | 5.96 | 6.25 | 5.96 | 5.96 | 5.96 | -0.67% | 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 |