TPK Holding Co., Ltd.(TW:3673)
NT$62.10-1.20 (-1.90%)
TW:3673
TPK Holding Co., Ltd. historical prices
NT$62.10
At close:-1.20 (-1.90%)
TPK Holding Co., Ltd. (3673) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 63.50 | 64.30 | 61.00 | 62.10 | 62.10 | -1.90% | 6,526,143 | 0.83 |
| Nov 10, 2026 | 63.00 | 65.40 | 61.70 | 63.30 | 63.30 | +11.05% | 6,624,716 | 0.85 |
| Nov 09, 2026 | 57.90 | 62.60 | 57.70 | 61.00 | 61.00 | +7.02% | 4,898,578 | 0.63 |
| Nov 06, 2026 | 54.60 | 59.40 | 54.60 | 57.00 | 57.00 | -5.94% | 10,102,900 | 1.32 |
| Nov 05, 2026 | 64.70 | 65.50 | 60.20 | 60.60 | 60.60 | -7.90% | 6,248,064 | 0.82 |
| Nov 04, 2026 | 66.10 | 66.60 | 60.80 | 65.80 | 65.80 | +1.86% | 7,785,096 | 1.02 |
| Nov 03, 2026 | 68.00 | 69.30 | 64.00 | 64.60 | 64.60 | -7.71% | 7,210,587 | 0.96 |
| Nov 02, 2026 | 65.50 | 71.30 | 65.50 | 70.00 | 70.00 | +4.01% | 8,727,820 | 1.16 |
| Oct 30, 2026 | 68.20 | 69.10 | 66.00 | 67.30 | 67.30 | -5.87% | 7,128,633 | 0.95 |
| Oct 29, 2026 | 74.30 | 75.50 | 71.40 | 71.50 | 71.50 | -4.67% | 7,484,636 | 1.01 |
| Oct 28, 2026 | 72.00 | 76.30 | 72.00 | 75.00 | 75.00 | +5.93% | 12,731,990 | 1.74 |
| Oct 27, 2026 | 73.40 | 74.20 | 70.80 | 70.80 | 70.80 | -3.01% | 10,821,121 | 1.50 |
| Oct 26, 2026 | 73.00 | 78.90 | 72.00 | 73.00 | 73.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 73.00 | 78.90 | 72.00 | 73.00 | 73.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 75.80 | 78.90 | 72.00 | 73.00 | 73.00 | -3.69% | 36,223,050 | 5.20 |
| Oct 21, 2026 | 74.50 | 76.40 | 74.00 | 75.80 | 75.80 | +4.70% | 20,583,836 | 3.07 |
| Oct 20, 2026 | 73.90 | 76.70 | 72.20 | 72.40 | 72.40 | +1.54% | 19,873,288 | 3.07 |
| Oct 19, 2026 | 69.90 | 71.50 | 68.50 | 71.30 | 71.30 | +0.14% | 4,794,567 | 0.74 |
| Oct 16, 2026 | 70.60 | 73.90 | 70.60 | 71.20 | 71.20 | +1.86% | 5,232,928 | 0.81 |
| Oct 15, 2026 | 71.50 | 72.80 | 69.60 | 69.90 | 69.90 | -4.51% | 5,974,980 | 0.92 |
| Oct 14, 2026 | 72.90 | 73.50 | 71.90 | 73.20 | 73.20 | +1.24% | 4,245,444 | 0.65 |
| Oct 13, 2026 | 73.70 | 74.30 | 71.60 | 72.30 | 72.30 | -3.21% | 5,394,950 | 0.82 |
| Oct 12, 2026 | 73.50 | 75.80 | 73.30 | 74.70 | 74.70 | +0.40% | 7,070,435 | 1.08 |
| Oct 09, 2026 | 74.40 | 76.30 | 74.40 | 74.40 | 74.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 75.60 | 76.30 | 74.40 | 74.40 | 74.40 | -2.49% | 6,386,854 | 0.95 |
| Oct 07, 2026 | 75.80 | 77.50 | 75.50 | 76.30 | 76.30 | -0.65% | 8,485,167 | 1.29 |
| Oct 06, 2026 | 77.40 | 79.50 | 76.00 | 76.80 | 76.80 | 0.00% | 17,692,812 | 2.76 |
| Oct 05, 2026 | 80.80 | 81.00 | 76.60 | 76.80 | 76.80 | -4.71% | 29,000,616 | 4.79 |
| Oct 02, 2026 | 73.50 | 80.60 | 73.00 | 80.60 | 80.60 | +9.96% | 28,711,684 | 4.99 |
| Oct 01, 2026 | 73.70 | 75.80 | 71.70 | 73.30 | 73.30 | -2.91% | 26,102,940 | 4.73 |
| Sep 30, 2026 | 69.10 | 75.50 | 68.90 | 75.50 | 75.50 | +9.90% | 37,006,920 | 6.80 |
| Sep 29, 2026 | 65.50 | 69.50 | 65.50 | 68.70 | 68.70 | +4.73% | 11,366,605 | 2.08 |
| Sep 28, 2026 | 65.60 | 65.90 | 64.20 | 65.60 | 65.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 65.60 | 65.90 | 64.20 | 65.60 | 65.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 64.60 | 65.90 | 64.20 | 65.60 | 65.60 | +1.23% | 2,491,440 | 0.42 |
| Sep 23, 2026 | 66.30 | 67.50 | 64.80 | 64.80 | 64.80 | -1.22% | 4,047,583 | 0.67 |
| Sep 22, 2026 | 66.40 | 67.50 | 65.40 | 65.60 | 65.60 | -0.15% | 4,941,576 | 0.80 |
| Sep 21, 2026 | 64.90 | 66.80 | 64.30 | 65.70 | 65.70 | +1.86% | 4,757,379 | 0.74 |
| Sep 18, 2026 | 64.50 | 64.70 | 63.40 | 64.50 | 64.50 | +1.10% | 2,386,647 | 0.35 |
| Sep 17, 2026 | 64.20 | 65.80 | 63.70 | 63.80 | 63.80 | -0.31% | 2,502,782 | 0.34 |
| Sep 16, 2026 | 62.10 | 64.80 | 62.10 | 64.00 | 64.00 | +4.07% | 3,259,727 | 0.45 |
| Sep 15, 2026 | 63.40 | 64.20 | 61.50 | 61.50 | 61.50 | -3.00% | 2,301,828 | 0.30 |
| Sep 14, 2026 | 60.60 | 65.30 | 60.00 | 63.40 | 63.40 | +2.76% | 4,385,449 | 0.54 |
| Sep 11, 2026 | 61.40 | 62.20 | 60.50 | 61.70 | 61.70 | -1.44% | 1,642,664 | 0.20 |
| Sep 10, 2026 | 64.30 | 64.30 | 62.30 | 62.60 | 62.60 | -2.49% | 2,935,552 | 0.35 |
| Sep 09, 2026 | 64.00 | 65.30 | 64.00 | 64.20 | 64.20 | +0.47% | 2,388,220 | 0.28 |
| Sep 08, 2026 | 66.30 | 66.80 | 63.70 | 63.90 | 63.90 | -2.89% | 3,450,909 | 0.39 |
| Sep 07, 2026 | 66.10 | 66.80 | 65.40 | 65.80 | 65.80 | +0.46% | 2,723,796 | 0.30 |
| Sep 04, 2026 | 66.00 | 67.20 | 64.70 | 65.50 | 65.50 | +1.24% | 2,734,304 | 0.29 |
| Sep 03, 2026 | 67.40 | 68.80 | 64.70 | 64.70 | 64.70 | -3.43% | 5,624,756 | 0.58 |
