Tan Chong International Limited (SGX:T15)
Singapore
· Delayed Price · Currency is SGD · Price in HKD 1.690
-0.110 (-6.11%)
Last updated: Mar 9, 2026, 2:54 PM SGT
Tan Chong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 15,000 |
| Feb 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 3,000 |
| Feb 25, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 23,400 |
| Feb 24, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -2.14% | 57,000 |
| Feb 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 5,000 |
| Feb 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 5,000 |
| Feb 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.10% | 27,800 |
| Feb 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.70% | 10,000 |
| Feb 11, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 2.72% | 30,000 |
| Feb 10, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 30,000 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 50,000 |
| Feb 6, 2026 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | - | 246,500 |
| Feb 5, 2026 | 1.91 | 1.92 | 1.84 | 1.84 | 1.84 | -3.66% | 200,000 |
| Feb 4, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 3.24% | 63,000 |
| Feb 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | 1,000 |
| Feb 2, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | - | 4,000 |
| Jan 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -8.08% | 30,000 |
| Jan 23, 2026 | 1.83 | 1.98 | 1.83 | 1.98 | 1.98 | 6.45% | 103,000 |
| Jan 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | 15,000 |
| Jan 20, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 66,000 |
| Jan 19, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -2.05% | 184,800 |
| Jan 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 64,900 |
| Jan 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 62,900 |
| Jan 14, 2026 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | 1.55% | 51,900 |
| Jan 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | 3,000 |
| Jan 12, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | -1.49% | 17,000 |
| Jan 8, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 4.66% | 53,000 |
| Jan 7, 2026 | 2.03 | 2.03 | 1.93 | 1.93 | 1.93 | -1.03% | 42,900 |
| Jan 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 15,000 |
| Jan 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 60,900 |
| Jan 2, 2026 | 1.97 | 2.02 | 1.97 | 2.01 | 2.01 | 5.79% | 131,000 |
| Dec 30, 2025 | 1.96 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 48,500 |
| Dec 29, 2025 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 1.55% | 23,000 |
| Dec 26, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 10,000 |
| Dec 23, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | -0.51% | 24,800 |
| Dec 22, 2025 | 1.93 | 1.95 | 1.90 | 1.95 | 1.95 | 1.04% | 312,700 |
| Dec 19, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 40,000 |
| Dec 18, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.58% | 62,000 |
| Dec 17, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 77,000 |
| Dec 16, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -1.55% | 65,700 |
| Dec 11, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | - | 52,100 |
| Dec 10, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | - | 40,700 |
| Dec 9, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 55,400 |
| Dec 8, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | 95,000 |
| Dec 5, 2025 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 77,400 |
| Dec 4, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | - | 55,000 |
| Dec 3, 2025 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 96,100 |
| Dec 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 10,000 |
| Dec 1, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 7.56% | 146,700 |
| Nov 28, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | - | 23,000 |
| Nov 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 3,000 |
| Nov 25, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 4.19% | 12,000 |
| Nov 24, 2025 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | 0.60% | 16,000 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -4.05% | 92,000 |
| Nov 20, 2025 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | 4.22% | 52,000 |
| Nov 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 3,000 |
| Nov 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 6,000 |
| Nov 14, 2025 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | 3.03% | 136,800 |
| Nov 13, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 3.12% | 270,000 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 33,000 |
| Nov 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 5,000 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,800 |
| Nov 6, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 141,000 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 4,000 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | 2,000 |
| Oct 30, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -3.77% | 37,000 |
| Oct 27, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | 80,000 |
| Oct 23, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 5.30% | 39,400 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 6,000 |
| Oct 21, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -5.63% | 115,000 |
| Oct 16, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 3.90% | 94,000 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 60,000 |
| Oct 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 45,200 |
| Oct 13, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 61,000 |
| Oct 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 18,000 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 13,000 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | 61,700 |
| Oct 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 38,000 |
| Oct 2, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 25,300 |
| Oct 1, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 6,000 |
| Sep 30, 2025 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 94,000 |
| Sep 29, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | 2.58% | 24,800 |
| Sep 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 29,700 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 50,000 |
| Sep 24, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | 39,000 |
| Sep 23, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 10,500 |
| Sep 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 9,000 |
| Sep 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,000 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 9,000 |
| Sep 17, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | 1.97% | 20,000 |
| Sep 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 43,000 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 71,000 |
| Sep 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 18,000 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 55,000 |
| Sep 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 29,200 |