Tan De Tech Co., Ltd (TPEX:6867)
Taiwan · Delayed Price · Currency is TWD 28.45
+0.85 (3.08%)
Sep 4, 2026, 1:27 PM CST
Tan De Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27.60 | 28.45 | 27.10 | 24.80 | 24.80 | -10.14% | 21,320 |
| Sep 3, 2026 | 26.00 | 27.65 | 25.10 | 27.60 | 27.60 | 6.15% | 54,298 |
| Sep 2, 2026 | 26.00 | 26.00 | 24.75 | 26.00 | 26.00 | - | 9,543 |
| Sep 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 162 |
| Aug 31, 2026 | 26.00 | 26.05 | 25.00 | 26.00 | 26.00 | - | 4,556 |
| Aug 28, 2026 | 24.50 | 26.00 | 24.50 | 26.00 | 26.00 | 7.44% | 29,523 |
| Aug 27, 2026 | 23.45 | 24.40 | 23.00 | 24.20 | 24.20 | 3.20% | 34,526 |
| Aug 26, 2026 | 23.45 | 23.45 | 22.80 | 23.45 | 23.45 | - | 1,505 |
| Aug 25, 2026 | 23.45 | 23.45 | 22.80 | 23.45 | 23.45 | - | 57 |
| Aug 24, 2026 | 23.55 | 23.55 | 22.80 | 23.45 | 23.45 | -0.42% | 2,030 |
| Aug 21, 2026 | 23.85 | 23.95 | 22.90 | 23.55 | 23.55 | -1.26% | 10,880 |
| Aug 20, 2026 | 23.90 | 23.90 | 23.00 | 23.85 | 23.85 | -0.42% | 902 |
| Aug 19, 2026 | 24.00 | 24.00 | 23.00 | 23.95 | 23.95 | -0.21% | 1,011 |
| Aug 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 85 |
| Aug 17, 2026 | 24.05 | 24.05 | 23.30 | 24.00 | 24.00 | -0.21% | 1,603 |
| Aug 14, 2026 | 24.10 | 24.10 | 23.30 | 24.05 | 24.05 | -0.21% | 805 |
| Aug 13, 2026 | 24.20 | 24.20 | 23.35 | 24.10 | 24.10 | -0.62% | 2,305 |
| Aug 12, 2026 | 24.30 | 24.30 | 23.55 | 24.25 | 24.25 | -0.21% | 3,306 |
| Aug 11, 2026 | 24.30 | 24.30 | 23.60 | 24.30 | 24.30 | - | 2,602 |
| Aug 10, 2026 | 24.30 | 24.30 | 23.60 | 24.30 | 24.30 | - | 3,002 |
| Aug 7, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 2,331 |
| Aug 6, 2026 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -0.82% | 1,601 |
| Aug 5, 2026 | 23.90 | 24.50 | 23.75 | 24.50 | 24.50 | 2.51% | 13,804 |
| Aug 4, 2026 | 24.20 | 24.20 | 23.50 | 23.90 | 23.90 | -1.65% | 11,407 |
| Aug 3, 2026 | 24.30 | 24.60 | 23.70 | 24.30 | 24.30 | - | 9,128 |
| Jul 31, 2026 | 24.85 | 24.85 | 23.70 | 24.30 | 24.30 | -2.21% | 5,879 |
| Jul 30, 2026 | 23.85 | 24.85 | 23.85 | 24.85 | 24.85 | - | 1,425 |
| Jul 29, 2026 | 24.80 | 24.90 | 23.85 | 24.85 | 24.85 | 0.20% | 5,177 |
| Jul 28, 2026 | 24.45 | 25.00 | 23.90 | 24.80 | 24.80 | -1.98% | 11,705 |
| Jul 27, 2026 | 25.00 | 25.50 | 24.95 | 25.30 | 25.30 | -3.44% | 35,533 |
| Jul 24, 2026 | 26.20 | 26.20 | 25.00 | 26.20 | 26.20 | - | 7,909 |
| Jul 23, 2026 | 26.20 | 26.25 | 25.30 | 26.20 | 26.20 | - | 13,049 |
| Jul 22, 2026 | 25.50 | 26.70 | 25.45 | 26.20 | 26.20 | 2.75% | 39,807 |
| Jul 21, 2026 | 26.80 | 26.80 | 25.50 | 25.50 | 25.50 | -4.85% | 6,885 |
| Jul 20, 2026 | 25.75 | 29.00 | 25.75 | 26.80 | 26.80 | 2.75% | 38,907 |
| Jul 8, 2026 | 30.29 | 30.43 | 29.21 | 30.43 | 26.08 | 0.47% | 9,103 |
| Jul 7, 2026 | 30.64 | 30.64 | 29.21 | 30.29 | 25.96 | -1.17% | 4,638 |
| Jul 6, 2026 | 30.71 | 30.71 | 30.00 | 30.64 | 26.27 | -0.23% | 8,522 |
| Jul 3, 2026 | 31.50 | 31.50 | 30.29 | 30.71 | 26.33 | -2.49% | 12,071 |
| Jul 2, 2026 | 31.21 | 31.57 | 29.86 | 31.50 | 27.00 | 0.92% | 16,824 |
| Jul 1, 2026 | 32.07 | 32.07 | 30.57 | 31.21 | 26.76 | -2.46% | 8,542 |
| Jun 30, 2026 | 30.50 | 33.43 | 30.43 | 32.00 | 27.43 | 4.92% | 51,950 |
| Jun 29, 2026 | 30.29 | 30.57 | 29.29 | 30.50 | 26.14 | 0.71% | 9,805 |
| Jun 26, 2026 | 29.71 | 30.29 | 29.21 | 30.29 | 25.96 | 1.92% | 11,836 |
| Jun 25, 2026 | 28.93 | 29.71 | 28.93 | 29.71 | 25.47 | 2.72% | 17,712 |
| Jun 24, 2026 | 28.93 | 28.93 | 28.36 | 28.93 | 24.80 | - | 72 |
| Jun 23, 2026 | 29.29 | 30.00 | 28.57 | 28.93 | 24.80 | -1.22% | 28,720 |
| Jun 22, 2026 | 29.29 | 29.29 | 28.43 | 29.29 | 25.10 | 0.24% | 701 |
| Jun 18, 2026 | 29.93 | 29.93 | 28.36 | 29.21 | 25.04 | -2.39% | 37,236 |
| Jun 17, 2026 | 29.71 | 29.93 | 28.57 | 29.93 | 25.65 | 0.72% | 7,727 |