Tongtai Machine & Tool Co., Ltd(TW:4526)
NT$57.40-2.20 (-3.69%)
TW:4526
Tongtai Machine & Tool Co., Ltd historical prices
NT$57.40
At close:-2.20 (-3.69%)
Tongtai Machine & Tool Co., Ltd (4526) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 62.40 | 64.50 | 54.70 | 57.40 | 57.40 | -3.69% | 56,461,594 | 6.82 |
| Nov 10, 2026 | 56.00 | 59.60 | 56.00 | 59.60 | 59.60 | +20.77% | 20,082,961 | 2.51 |
| Nov 09, 2026 | 50.50 | 54.20 | 50.30 | 54.20 | 54.20 | +9.83% | 6,887,078 | 0.87 |
| Nov 06, 2026 | 49.05 | 52.40 | 49.05 | 49.35 | 49.35 | -9.45% | 9,987,205 | 1.28 |
| Nov 05, 2026 | 57.00 | 60.00 | 54.50 | 54.50 | 54.50 | -9.62% | 9,515,186 | 1.25 |
| Nov 04, 2026 | 56.20 | 60.30 | 54.10 | 60.30 | 60.30 | +9.84% | 11,605,178 | 1.55 |
| Nov 03, 2026 | 55.00 | 56.00 | 49.95 | 54.90 | 54.90 | -1.08% | 13,013,265 | 1.79 |
| Nov 02, 2026 | 55.60 | 61.00 | 53.50 | 55.50 | 55.50 | -0.89% | 13,841,711 | 1.95 |
| Oct 30, 2026 | 50.20 | 56.00 | 48.75 | 56.00 | 56.00 | +6.06% | 14,661,995 | 2.12 |
| Oct 29, 2026 | 51.50 | 54.60 | 50.20 | 52.80 | 52.80 | +6.34% | 109,028,856 | 20.92 |
| Oct 28, 2026 | 46.35 | 49.65 | 45.45 | 49.65 | 49.65 | +9.97% | 74,182,104 | 18.29 |
| Oct 27, 2026 | 42.15 | 45.15 | 41.05 | 45.15 | 45.15 | +9.99% | 52,466,216 | 16.13 |
| Oct 26, 2026 | 41.05 | 41.85 | 38.80 | 41.05 | 41.05 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 41.05 | 41.85 | 38.80 | 41.05 | 41.05 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 39.25 | 41.85 | 38.80 | 41.05 | 41.05 | +7.88% | 56,896,420 | 23.23 |
| Oct 21, 2026 | 35.90 | 38.05 | 35.75 | 38.05 | 38.05 | +9.97% | 10,869,645 | 4.74 |
| Oct 20, 2026 | 35.65 | 35.95 | 34.60 | 34.60 | 34.60 | -2.95% | 6,848,737 | 3.10 |
| Oct 19, 2026 | 33.45 | 36.30 | 33.30 | 35.65 | 35.65 | +4.55% | 12,049,730 | 5.93 |
| Oct 16, 2026 | 34.40 | 34.60 | 32.95 | 34.10 | 34.10 | +3.65% | 4,144,606 | 2.09 |
| Oct 15, 2026 | 33.35 | 33.65 | 32.35 | 32.90 | 32.90 | -3.24% | 1,713,938 | 0.86 |
| Oct 14, 2026 | 33.40 | 34.40 | 33.35 | 34.00 | 34.00 | +2.87% | 2,128,017 | 1.06 |
| Oct 13, 2026 | 34.00 | 34.35 | 31.80 | 33.05 | 33.05 | +1.38% | 3,008,880 | 1.52 |
| Oct 12, 2026 | 32.80 | 33.10 | 32.55 | 32.60 | 32.60 | -1.21% | 866,222 | 0.44 |
| Oct 09, 2026 | 33.00 | 33.35 | 33.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 33.35 | 33.35 | 33.00 | 33.00 | 33.00 | -1.35% | 998,203 | 0.48 |
| Oct 07, 2026 | 34.10 | 34.10 | 33.35 | 33.45 | 33.45 | -0.89% | 1,089,997 | 0.53 |
| Oct 06, 2026 | 33.55 | 34.70 | 33.10 | 33.75 | 33.75 | +0.75% | 3,360,899 | 1.63 |
| Oct 05, 2026 | 34.40 | 34.60 | 33.50 | 33.50 | 33.50 | -2.33% | 2,005,724 | 0.94 |
| Oct 02, 2026 | 34.15 | 34.95 | 34.05 | 34.30 | 34.30 | -0.29% | 1,944,905 | 0.90 |
| Oct 01, 2026 | 34.90 | 36.90 | 34.15 | 34.40 | 34.40 | +1.03% | 8,738,505 | 4.20 |
| Sep 30, 2026 | 32.60 | 34.75 | 32.60 | 34.05 | 34.05 | +5.91% | 6,948,777 | 3.43 |
| Sep 29, 2026 | 31.75 | 32.70 | 31.45 | 32.15 | 32.15 | +1.26% | 1,230,357 | 0.56 |
| Sep 28, 2026 | 31.75 | 31.85 | 31.05 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.75 | 31.85 | 31.05 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.20 | 31.85 | 31.05 | 31.75 | 31.75 | +1.76% | 751,944 | 0.30 |
| Sep 23, 2026 | 32.30 | 32.30 | 31.15 | 31.20 | 31.20 | -2.35% | 828,403 | 0.32 |
| Sep 22, 2026 | 33.05 | 33.05 | 31.95 | 31.95 | 31.95 | -1.99% | 1,609,947 | 0.62 |
| Sep 21, 2026 | 31.55 | 33.05 | 31.25 | 32.60 | 32.60 | +4.32% | 2,738,281 | 1.04 |
| Sep 18, 2026 | 31.55 | 32.10 | 30.90 | 31.25 | 31.25 | +0.32% | 1,287,681 | 0.47 |
| Sep 17, 2026 | 30.75 | 31.65 | 30.75 | 31.15 | 31.15 | +1.63% | 1,481,756 | 0.51 |
| Sep 16, 2026 | 30.00 | 30.70 | 30.00 | 30.65 | 30.65 | +2.85% | 911,534 | 0.31 |
| Sep 15, 2026 | 30.25 | 30.25 | 29.70 | 29.80 | 29.80 | -1.00% | 882,665 | 0.29 |
| Sep 14, 2026 | 30.00 | 30.60 | 30.00 | 30.10 | 30.10 | -0.66% | 820,186 | 0.27 |
| Sep 11, 2026 | 30.55 | 31.30 | 30.20 | 30.30 | 30.30 | -3.50% | 1,592,005 | 0.51 |
| Sep 10, 2026 | 31.85 | 31.90 | 31.25 | 31.40 | 31.40 | -1.41% | 1,272,057 | 0.40 |
| Sep 09, 2026 | 31.40 | 32.25 | 31.40 | 31.85 | 31.85 | -0.93% | 2,132,885 | 0.67 |
| Sep 08, 2026 | 32.50 | 33.45 | 31.95 | 32.15 | 32.15 | -0.62% | 7,125,604 | 2.25 |
| Sep 07, 2026 | 31.60 | 32.75 | 31.10 | 32.35 | 32.35 | +1.09% | 5,081,838 | 1.60 |
| Sep 04, 2026 | 31.70 | 33.20 | 31.35 | 32.00 | 32.00 | +1.91% | 7,752,405 | 2.46 |
| Sep 03, 2026 | 32.20 | 33.40 | 31.20 | 31.40 | 31.40 | +0.48% | 11,493,007 | 3.75 |
