Tan Chong International Limited (SGX:T15)
Singapore
· Delayed Price · Currency is SGD · Price in HKD 1.920
+0.020 (1.05%)
At close: Dec 5, 2025
Tan Chong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 0.63% | 106,000 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.27% | 10,000 |
| Sep 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 30,000 |
| Sep 1, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 228,000 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | 132,000 |
| Aug 28, 2025 | 1.49 | 1.55 | 1.47 | 1.49 | 1.49 | 1.36% | 132,000 |
| Aug 27, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -5.16% | 24,000 |
| Aug 26, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 4.03% | 142,000 |
| Aug 25, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -2.61% | 9,000 |
| Aug 21, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | - | 33,000 |
| Aug 20, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 100,000 |
| Aug 19, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | - | 47,000 |
| Aug 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 35,000 |
| Aug 14, 2025 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 1.38% | 84,400 |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 5,000 |
| Aug 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 24,000 |
| Aug 11, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -4.67% | 51,000 |
| Aug 8, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 1.35% | 113,000 |
| Aug 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 6.47% | 40,000 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 29,500 |
| Jul 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.76% | 9,000 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 70,000 |
| Jul 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 55,000 |
| Jul 28, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 29,000 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 42,000 |
| Jul 24, 2025 | 1.38 | 1.44 | 1.36 | 1.44 | 1.44 | 3.60% | 75,100 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | 0.72% | 47,000 |
| Jul 22, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 6.15% | 64,900 |
| Jul 21, 2025 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | - | 445,000 |
| Jul 18, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 2.36% | 225,000 |
| Jul 17, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 107,500 |
| Jul 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 50,000 |
| Jul 14, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 180,000 |
| Jul 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 90,000 |
| Jul 10, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -5.19% | 59,600 |
| Jul 9, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 108,000 |
| Jul 8, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 124,900 |
| Jul 7, 2025 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 4.88% | 157,600 |
| Jul 4, 2025 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 136,000 |
| Jul 3, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 146,000 |
| Jul 1, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 12.62% | 138,000 |
| Jun 30, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 30,000 |
| Jun 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 9,000 |
| Jun 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 3,600 |
| Jun 20, 2025 | 1.07 | 1.10 | 1.01 | 1.10 | 1.10 | - | 120,000 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 34,600 |
| Jun 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 3,400 |
| Jun 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | 60,000 |
| Jun 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | 12,000 |