Tan De Tech Co., Ltd (TPEX:6867)
Taiwan · Delayed Price · Currency is TWD 24.85
+0.10 (0.40%)
Sep 24, 2026, 12:37 PM CST
Tan De Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24.75 | 24.85 | 24.35 | 24.85 | 24.85 | 0.40% | 3,329 |
| Sep 23, 2026 | 24.80 | 25.30 | 23.90 | 24.75 | 24.75 | - | 26,674 |
| Sep 22, 2026 | 25.45 | 25.45 | 24.25 | 24.75 | 24.75 | -2.94% | 16,154 |
| Sep 21, 2026 | 25.50 | 25.75 | 25.00 | 25.50 | 25.50 | -0.97% | 5,982 |
| Sep 18, 2026 | 25.75 | 25.75 | 24.80 | 25.75 | 25.75 | - | 2,052 |
| Sep 17, 2026 | 25.20 | 25.75 | 25.20 | 25.75 | 25.75 | 2.18% | 4,053 |
| Sep 16, 2026 | 26.30 | 26.30 | 24.65 | 25.20 | 25.20 | -4.18% | 9,045 |
| Sep 15, 2026 | 26.30 | 26.30 | 25.20 | 26.30 | 26.30 | - | 857 |
| Sep 14, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 1 |
| Sep 11, 2026 | 26.30 | 26.30 | 25.20 | 26.30 | 26.30 | - | 490 |
| Sep 10, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | -0.38% | 51 |
| Sep 9, 2026 | 26.40 | 26.40 | 25.25 | 26.40 | 26.40 | -0.38% | 1,082 |
| Sep 8, 2026 | 27.65 | 27.65 | 26.00 | 26.50 | 26.50 | -4.16% | 12,409 |
| Sep 7, 2026 | 28.45 | 28.45 | 27.10 | 27.65 | 27.65 | -2.81% | 32,169 |
| Sep 4, 2026 | 27.60 | 28.45 | 27.10 | 28.45 | 28.45 | 3.08% | 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 |