Tah Kong Chemical Industrial Corp.(TW:4706)
NT$44.70+2.70 (+6.43%)
TW:4706
Tah Kong Chemical Industrial Corp. historical prices
NT$44.70
At close:+2.70 (+6.43%)
Tah Kong Chemical Industrial Corp. (4706) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.05 | 44.70 | 39.50 | 44.70 | 44.70 | +6.43% | 185,281 | 1.54 |
| Nov 10, 2026 | 43.00 | 44.70 | 42.00 | 42.00 | 42.00 | -5.72% | 85,640 | 0.72 |
| Nov 09, 2026 | 46.00 | 46.20 | 41.50 | 42.70 | 42.70 | -4.15% | 166,460 | 1.42 |
| Nov 06, 2026 | 41.00 | 45.00 | 40.50 | 44.55 | 44.55 | -1.00% | 238,685 | 2.11 |
| Nov 05, 2026 | 50.10 | 54.30 | 45.00 | 45.00 | 45.00 | -9.09% | 474,611 | 4.49 |
| Nov 04, 2026 | 46.30 | 49.50 | 46.30 | 49.50 | 49.50 | +10.00% | 148,785 | 1.44 |
| Nov 03, 2026 | 47.80 | 48.05 | 44.15 | 45.00 | 45.00 | -8.26% | 168,545 | 1.67 |
| Nov 02, 2026 | 49.05 | 50.70 | 46.45 | 49.05 | 49.05 | -0.51% | 290,290 | 3.02 |
| Oct 30, 2026 | 51.00 | 59.00 | 49.00 | 49.30 | 49.30 | -9.38% | 949,050 | 11.69 |
| Oct 29, 2026 | 50.20 | 54.40 | 50.20 | 54.40 | 54.40 | +9.90% | 325,479 | 4.28 |
| Oct 28, 2026 | 46.00 | 49.50 | 45.20 | 49.50 | 49.50 | +10.00% | 303,443 | 4.26 |
| Oct 27, 2026 | 43.10 | 48.20 | 43.10 | 45.00 | 45.00 | +0.78% | 117,318 | 1.69 |
| Oct 26, 2026 | 44.65 | 47.20 | 42.90 | 44.65 | 44.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 44.65 | 47.20 | 42.90 | 44.65 | 44.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 46.40 | 47.20 | 42.90 | 44.65 | 44.65 | -1.87% | 192,058 | 2.87 |
| Oct 21, 2026 | 43.00 | 46.10 | 42.00 | 45.50 | 45.50 | +5.81% | 215,974 | 3.36 |
| Oct 20, 2026 | 47.30 | 50.30 | 43.00 | 43.00 | 43.00 | -9.38% | 600,191 | 10.80 |
| Oct 19, 2026 | 43.00 | 47.45 | 42.00 | 47.45 | 47.45 | +9.97% | 246,693 | 4.75 |
| Oct 16, 2026 | 40.70 | 43.15 | 40.70 | 43.15 | 43.15 | +9.94% | 139,680 | 2.81 |
| Oct 15, 2026 | 38.20 | 41.70 | 38.20 | 39.25 | 39.25 | +2.48% | 61,373 | 1.26 |
| Oct 14, 2026 | 39.10 | 39.60 | 37.90 | 38.30 | 38.30 | -1.79% | 38,466 | 0.80 |
| Oct 13, 2026 | 39.15 | 40.20 | 37.90 | 39.00 | 39.00 | -3.70% | 101,675 | 2.18 |
| Oct 12, 2026 | 43.80 | 43.80 | 40.50 | 40.50 | 40.50 | -10.00% | 279,077 | 6.57 |
| Oct 09, 2026 | 45.00 | 47.45 | 44.20 | 45.00 | 45.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 47.45 | 47.45 | 44.20 | 45.00 | 45.00 | +4.29% | 506,741 | 14.48 |
| Oct 07, 2026 | 41.00 | 43.15 | 38.30 | 43.15 | 43.15 | +9.94% | 517,701 | 19.33 |
| Oct 06, 2026 | 38.40 | 39.25 | 36.10 | 39.25 | 39.25 | +9.94% | 186,300 | 7.67 |
| Oct 05, 2026 | 34.70 | 35.70 | 34.70 | 35.70 | 35.70 | +2.88% | 22,689 | 0.93 |
| Oct 02, 2026 | 34.75 | 34.75 | 34.05 | 34.70 | 34.70 | +0.14% | 9,087 | 0.37 |
| Oct 01, 2026 | 34.30 | 34.65 | 34.25 | 34.65 | 34.65 | +2.36% | 21,018 | 0.87 |
| Sep 30, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.00% | 2,046 | 0.08 |
| Sep 29, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.44% | 1,031 | 0.04 |
| Sep 28, 2026 | 34.00 | 34.00 | 33.60 | 34.00 | 34.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 34.00 | 34.00 | 33.60 | 34.00 | 34.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | +1.19% | 4,167 | 0.17 |
| Sep 23, 2026 | 33.60 | 33.80 | 33.60 | 33.60 | 33.60 | -0.59% | 3,002 | 0.12 |
| Sep 22, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -0.44% | 5,000 | 0.19 |
| Sep 21, 2026 | 35.90 | 35.90 | 33.90 | 33.95 | 33.95 | +1.34% | 11,202 | 0.42 |
| Sep 18, 2026 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | -0.59% | 5,350 | 0.20 |
| Sep 17, 2026 | 34.00 | 34.00 | 33.60 | 33.70 | 33.70 | -0.15% | 9,010 | 0.33 |
| Sep 16, 2026 | 34.40 | 34.40 | 33.50 | 33.75 | 33.75 | -1.03% | 29,826 | 1.12 |
| Sep 15, 2026 | 35.80 | 35.95 | 34.10 | 34.10 | 34.10 | -6.19% | 20,699 | 0.78 |
| Sep 14, 2026 | 35.75 | 38.20 | 35.75 | 36.35 | 36.35 | +1.68% | 35,988 | 1.37 |
| Sep 11, 2026 | 35.00 | 35.85 | 35.00 | 35.75 | 35.75 | -0.28% | 19,818 | 0.76 |
| Sep 10, 2026 | 36.90 | 36.90 | 35.70 | 35.85 | 35.85 | -2.85% | 17,089 | 0.65 |
| Sep 09, 2026 | 35.35 | 38.40 | 34.65 | 36.90 | 36.90 | +4.53% | 80,907 | 3.23 |
| Sep 08, 2026 | 43.00 | 43.00 | 35.30 | 35.30 | 35.30 | -9.83% | 312,527 | 15.28 |
| Sep 07, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | +9.97% | 116,677 | 6.13 |
| Sep 04, 2026 | 32.40 | 35.60 | 32.40 | 35.60 | 35.60 | +9.88% | 310,398 | 21.60 |
| Sep 03, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00% | 1,000 | 0.07 |
