Tatung Fine Chemicals Co. (TPEX:4738)
Taiwan · Delayed Price · Currency is TWD 6.93
0.00 (0.00%)
Jul 14, 2026, 1:38 PM CST
Tatung Fine Chemicals Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |