Tan De Tech Co., Ltd (TPEX:6867)
Taiwan · Delayed Price · Currency is TWD 24.85
0.00 (0.00%)
Feb 11, 2026, 11:49 AM CST
Tan De Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 24.85 | 24.85 | 23.90 | 24.85 | 24.85 | - | 9,458 |
| Feb 10, 2026 | 25.10 | 25.10 | 23.95 | 24.85 | 24.85 | -1.00% | 39,864 |
| Feb 9, 2026 | 25.10 | 25.10 | 24.65 | 25.10 | 25.10 | - | 17,205 |
| Feb 6, 2026 | 25.05 | 25.10 | 24.65 | 25.10 | 25.10 | 0.20% | 28,688 |
| Feb 5, 2026 | 25.05 | 25.10 | 24.90 | 25.05 | 25.05 | - | 74,715 |
| Feb 4, 2026 | 24.45 | 25.10 | 24.45 | 25.05 | 25.05 | 0.20% | 33,085 |
| Feb 3, 2026 | 24.75 | 25.65 | 24.40 | 25.00 | 25.00 | 1.01% | 61,908 |
| Feb 2, 2026 | 24.75 | 24.75 | 24.10 | 24.75 | 24.75 | - | 18,119 |
| Jan 30, 2026 | 24.75 | 25.00 | 23.70 | 24.75 | 24.75 | - | 60,715 |
| Jan 29, 2026 | 24.75 | 24.75 | 23.70 | 24.75 | 24.75 | - | 16,047 |
| Jan 28, 2026 | 24.60 | 24.80 | 23.75 | 24.75 | 24.75 | - | 25,013 |
| Jan 27, 2026 | 23.40 | 24.75 | 22.95 | 24.75 | 24.75 | 5.77% | 77,618 |
| Jan 26, 2026 | 23.30 | 23.45 | 22.70 | 23.40 | 23.40 | 0.43% | 72,438 |
| Jan 23, 2026 | 23.35 | 23.35 | 22.80 | 23.30 | 23.30 | -0.21% | 12,003 |
| Jan 22, 2026 | 23.40 | 23.55 | 22.80 | 23.35 | 23.35 | -0.21% | 10,422 |
| Jan 21, 2026 | 23.35 | 23.40 | 22.75 | 23.40 | 23.40 | 0.21% | 42,011 |
| Jan 20, 2026 | 23.30 | 23.70 | 22.80 | 23.35 | 23.35 | 0.21% | 26,208 |
| Jan 19, 2026 | 23.40 | 23.40 | 22.85 | 23.30 | 23.30 | -0.43% | 17,055 |
| Jan 16, 2026 | 23.40 | 23.40 | 22.90 | 23.40 | 23.40 | -0.64% | 15,006 |
| Jan 15, 2026 | 23.85 | 23.85 | 23.20 | 23.55 | 23.55 | -1.26% | 27,807 |
| Jan 14, 2026 | 23.80 | 23.85 | 23.30 | 23.85 | 23.85 | 0.21% | 20,125 |
| Jan 13, 2026 | 23.55 | 23.85 | 23.00 | 23.80 | 23.80 | 1.06% | 19,694 |
| Jan 12, 2026 | 24.30 | 24.40 | 22.90 | 23.55 | 23.55 | -3.09% | 88,097 |
| Jan 9, 2026 | 25.10 | 25.10 | 23.80 | 24.30 | 24.30 | -3.57% | 68,114 |
| Jan 8, 2026 | 23.40 | 27.30 | 23.35 | 25.20 | 25.20 | 7.69% | 295,378 |
| Jan 7, 2026 | 22.60 | 23.65 | 21.95 | 23.40 | 23.40 | 3.54% | 87,132 |
| Jan 6, 2026 | 22.30 | 22.80 | 22.20 | 22.60 | 22.60 | 1.12% | 39,161 |
| Jan 5, 2026 | 21.50 | 22.45 | 21.50 | 22.35 | 22.35 | 3.95% | 93,631 |
| Jan 2, 2026 | 20.80 | 21.50 | 20.70 | 21.50 | 21.50 | 3.37% | 29,609 |
| Dec 31, 2025 | 20.25 | 20.80 | 20.25 | 20.80 | 20.80 | 2.72% | 40,486 |
| Dec 30, 2025 | 19.95 | 20.25 | 19.85 | 20.25 | 20.25 | 1.50% | 13,603 |
| Dec 29, 2025 | 20.00 | 20.00 | 19.40 | 19.95 | 19.95 | -0.25% | 281,316 |
| Dec 26, 2025 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 0.25% | 4,335 |
| Dec 24, 2025 | 20.00 | 20.55 | 19.65 | 19.95 | 19.95 | -0.25% | 39,016 |
| Dec 23, 2025 | 19.75 | 20.90 | 19.50 | 20.00 | 20.00 | 1.01% | 70,011 |
| Dec 22, 2025 | 20.00 | 20.50 | 19.65 | 19.80 | 19.80 | -1.00% | 65,878 |
| Dec 19, 2025 | 20.05 | 20.10 | 19.40 | 20.00 | 20.00 | -0.25% | 13,667 |
| Dec 18, 2025 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 0.25% | 7,152 |
| Dec 17, 2025 | 20.30 | 20.45 | 19.55 | 20.00 | 20.00 | -1.72% | 102,735 |
| Dec 16, 2025 | 20.55 | 20.55 | 20.00 | 20.35 | 20.35 | -0.97% | 15,204 |
| Dec 15, 2025 | 20.25 | 20.55 | 20.10 | 20.55 | 20.55 | -0.96% | 7,060 |
| Dec 12, 2025 | 20.25 | 20.90 | 19.95 | 20.75 | 20.75 | 3.23% | 94,451 |
| Dec 11, 2025 | 20.50 | 20.50 | 19.90 | 20.10 | 20.10 | -1.95% | 44,450 |
| Dec 10, 2025 | 20.95 | 21.00 | 20.20 | 20.50 | 20.50 | -2.15% | 77,309 |
| Dec 9, 2025 | 21.15 | 21.60 | 20.70 | 20.95 | 20.95 | -3.01% | 88,509 |
| Dec 8, 2025 | 21.95 | 22.00 | 21.20 | 21.60 | 21.60 | -1.59% | 22,049 |
| Dec 5, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 2,030 |
| Dec 4, 2025 | 21.95 | 22.45 | 21.70 | 21.95 | 21.95 | - | 47,510 |
| Dec 3, 2025 | 21.50 | 21.95 | 21.35 | 21.95 | 21.95 | 2.09% | 19,824 |
| Dec 2, 2025 | 22.15 | 22.15 | 21.10 | 21.50 | 21.50 | -3.15% | 81,867 |