TPK Holding Co., Ltd. (TPE:3673)
Taiwan
· Delayed Price · Currency is TWD 42.60
+0.80 (1.91%)
At close: Dec 5, 2025
TPK Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.70 | 42.70 | 41.70 | 42.60 | 42.60 | 1.91% | 2,564,470 |
| Dec 4, 2025 | 43.10 | 43.10 | 41.70 | 41.80 | 41.80 | -3.46% | 3,596,722 |
| Dec 3, 2025 | 42.75 | 43.70 | 42.10 | 43.30 | 43.30 | 2.12% | 5,083,088 |
| Dec 2, 2025 | 41.05 | 42.65 | 40.85 | 42.40 | 42.40 | 4.56% | 5,270,275 |
| Dec 1, 2025 | 41.25 | 41.25 | 40.00 | 40.55 | 40.55 | -2.76% | 2,097,402 |
| Nov 28, 2025 | 41.70 | 41.80 | 41.35 | 41.70 | 41.70 | 0.60% | 1,220,113 |
| Nov 27, 2025 | 42.40 | 42.40 | 41.25 | 41.45 | 41.45 | -1.19% | 1,656,049 |
| Nov 26, 2025 | 41.50 | 42.20 | 41.35 | 41.95 | 41.95 | 2.32% | 3,795,639 |
| Nov 25, 2025 | 40.95 | 41.25 | 40.40 | 41.00 | 41.00 | 0.86% | 2,159,398 |
| Nov 24, 2025 | 40.95 | 41.35 | 40.20 | 40.65 | 40.65 | 0.49% | 1,820,557 |
| Nov 21, 2025 | 40.80 | 41.25 | 40.05 | 40.45 | 40.45 | -3.23% | 2,723,413 |
| Nov 20, 2025 | 41.35 | 41.95 | 40.55 | 41.80 | 41.80 | 3.59% | 2,707,098 |
| Nov 19, 2025 | 41.60 | 41.60 | 40.20 | 40.35 | 40.35 | -1.71% | 2,927,110 |
| Nov 18, 2025 | 41.40 | 42.50 | 40.70 | 41.05 | 41.05 | -0.97% | 3,135,716 |
| Nov 17, 2025 | 41.00 | 42.30 | 40.70 | 41.45 | 41.45 | 1.59% | 3,364,161 |
| Nov 14, 2025 | 42.15 | 42.30 | 40.70 | 40.80 | 40.80 | -4.11% | 4,469,646 |
| Nov 13, 2025 | 42.40 | 42.80 | 41.65 | 42.55 | 42.55 | 0.83% | 4,899,590 |
| Nov 12, 2025 | 40.80 | 43.35 | 40.80 | 42.20 | 42.20 | 4.84% | 7,919,083 |
| Nov 11, 2025 | 41.20 | 41.60 | 40.15 | 40.25 | 40.25 | -2.42% | 4,797,038 |
| Nov 10, 2025 | 39.00 | 42.30 | 38.80 | 41.25 | 41.25 | 6.31% | 10,819,500 |
| Nov 7, 2025 | 38.60 | 41.00 | 38.50 | 38.80 | 38.80 | 2.11% | 9,868,900 |
| Nov 6, 2025 | 37.35 | 39.15 | 37.30 | 38.00 | 38.00 | 5.41% | 4,804,988 |
| Nov 5, 2025 | 36.75 | 36.75 | 35.35 | 36.05 | 36.05 | - | 1,075,798 |
| Nov 4, 2025 | 37.05 | 37.25 | 36.05 | 36.05 | 36.05 | -2.70% | 939,268 |
| Nov 3, 2025 | 36.30 | 37.15 | 36.10 | 37.05 | 37.05 | 1.79% | 959,279 |
| Oct 31, 2025 | 36.65 | 36.70 | 36.25 | 36.40 | 36.40 | -0.55% | 1,210,056 |
| Oct 30, 2025 | 37.50 | 37.75 | 36.50 | 36.60 | 36.60 | -2.40% | 1,399,698 |
| Oct 29, 2025 | 37.25 | 38.00 | 37.25 | 37.50 | 37.50 | 1.21% | 1,078,164 |
| Oct 28, 2025 | 37.80 | 37.85 | 36.85 | 37.05 | 37.05 | -1.59% | 856,599 |
| Oct 27, 2025 | 37.75 | 37.90 | 37.15 | 37.65 | 37.65 | 1.07% | 932,209 |
| Oct 23, 2025 | 37.80 | 37.80 | 37.25 | 37.25 | 37.25 | -1.32% | 646,570 |
| Oct 22, 2025 | 37.30 | 38.00 | 37.30 | 37.75 | 37.75 | 1.21% | 648,832 |
| Oct 21, 2025 | 37.35 | 37.70 | 37.30 | 37.30 | 37.30 | 0.27% | 854,421 |
| Oct 20, 2025 | 37.35 | 37.40 | 36.80 | 37.20 | 37.20 | 1.09% | 553,978 |
| Oct 17, 2025 | 37.00 | 37.30 | 36.70 | 36.80 | 36.80 | -0.94% | 785,912 |
| Oct 16, 2025 | 36.70 | 37.30 | 36.65 | 37.15 | 37.15 | 1.64% | 632,072 |
| Oct 15, 2025 | 37.15 | 37.45 | 36.50 | 36.55 | 36.55 | -0.54% | 1,316,131 |
| Oct 14, 2025 | 38.35 | 38.70 | 36.75 | 36.75 | 36.75 | -4.05% | 2,227,714 |
| Oct 13, 2025 | 37.60 | 38.30 | 37.05 | 38.30 | 38.30 | -1.16% | 1,504,694 |
| Oct 9, 2025 | 38.75 | 39.45 | 38.35 | 38.75 | 38.75 | -0.13% | 1,413,872 |
| Oct 8, 2025 | 39.30 | 39.30 | 38.35 | 38.80 | 38.80 | -2.02% | 1,418,328 |
| Oct 7, 2025 | 39.25 | 39.80 | 39.10 | 39.60 | 39.60 | 2.33% | 2,043,359 |
| Oct 3, 2025 | 38.90 | 39.05 | 38.25 | 38.70 | 38.70 | -0.13% | 918,649 |
| Oct 2, 2025 | 39.20 | 39.50 | 38.55 | 38.75 | 38.75 | -1.02% | 873,508 |
| Oct 1, 2025 | 39.40 | 39.65 | 38.85 | 39.15 | 39.15 | -0.76% | 552,977 |
| Sep 30, 2025 | 38.80 | 39.45 | 38.40 | 39.45 | 39.45 | 2.87% | 1,130,836 |
| Sep 26, 2025 | 39.40 | 39.40 | 37.95 | 38.35 | 38.35 | -2.66% | 2,041,140 |
| Sep 25, 2025 | 39.45 | 40.45 | 39.05 | 39.40 | 39.40 | 0.13% | 2,091,124 |
| Sep 24, 2025 | 39.30 | 39.60 | 39.00 | 39.35 | 39.35 | 0.13% | 1,358,097 |
| Sep 23, 2025 | 39.50 | 39.55 | 38.50 | 39.30 | 39.30 | - | 1,750,104 |
| Sep 22, 2025 | 40.20 | 40.55 | 39.30 | 39.30 | 39.30 | -1.63% | 2,222,860 |
| Sep 19, 2025 | 40.35 | 40.70 | 39.95 | 39.95 | 39.95 | 0.38% | 3,340,779 |
| Sep 18, 2025 | 39.60 | 40.20 | 39.45 | 39.80 | 39.80 | 1.27% | 2,294,772 |
| Sep 17, 2025 | 39.00 | 40.25 | 38.90 | 39.30 | 39.30 | 1.16% | 3,103,603 |
| Sep 16, 2025 | 38.65 | 39.00 | 38.25 | 38.85 | 38.85 | 0.52% | 1,385,978 |
| Sep 15, 2025 | 38.85 | 39.30 | 38.20 | 38.65 | 38.65 | 0.39% | 1,315,371 |
| Sep 12, 2025 | 38.40 | 39.10 | 38.30 | 38.50 | 38.50 | 1.58% | 1,276,210 |
| Sep 11, 2025 | 38.90 | 39.05 | 37.85 | 37.90 | 37.90 | -2.19% | 2,041,620 |
| Sep 10, 2025 | 38.45 | 39.20 | 38.40 | 38.75 | 38.75 | 0.78% | 1,513,788 |
| Sep 9, 2025 | 39.40 | 39.40 | 38.30 | 38.45 | 38.45 | -2.66% | 2,341,190 |
| Sep 8, 2025 | 39.20 | 39.75 | 39.00 | 39.50 | 39.50 | 1.02% | 1,858,697 |
| Sep 5, 2025 | 39.35 | 39.55 | 38.70 | 39.10 | 39.10 | -0.38% | 1,929,757 |
| Sep 4, 2025 | 40.00 | 40.25 | 39.25 | 39.25 | 39.25 | -0.63% | 1,729,135 |
| Sep 3, 2025 | 39.10 | 40.30 | 39.10 | 39.50 | 39.50 | 1.15% | 2,600,448 |
| Sep 2, 2025 | 39.90 | 40.20 | 38.90 | 39.05 | 39.05 | -0.64% | 2,471,507 |
| Sep 1, 2025 | 40.30 | 40.50 | 39.15 | 39.30 | 39.30 | -3.20% | 2,875,516 |
| Aug 29, 2025 | 42.00 | 42.00 | 40.45 | 40.60 | 40.60 | -1.46% | 3,393,923 |
| Aug 28, 2025 | 40.45 | 41.85 | 40.30 | 41.20 | 41.20 | 2.36% | 5,135,171 |
| Aug 27, 2025 | 39.70 | 40.70 | 39.70 | 40.25 | 40.25 | 1.64% | 3,680,426 |
| Aug 26, 2025 | 39.50 | 39.75 | 39.00 | 39.60 | 39.60 | -0.50% | 2,546,941 |
| Aug 25, 2025 | 39.30 | 39.85 | 38.80 | 39.80 | 39.80 | 3.24% | 3,152,386 |
| Aug 22, 2025 | 39.90 | 39.90 | 38.50 | 38.55 | 38.55 | -1.78% | 2,670,848 |
| Aug 21, 2025 | 38.00 | 39.50 | 37.80 | 39.25 | 39.25 | 4.81% | 6,078,133 |
| Aug 20, 2025 | 37.95 | 38.15 | 37.15 | 37.45 | 37.45 | -1.06% | 2,868,025 |
| Aug 19, 2025 | 37.90 | 38.50 | 37.75 | 37.85 | 37.85 | 0.13% | 2,463,580 |
| Aug 18, 2025 | 37.80 | 38.00 | 37.40 | 37.80 | 37.80 | 0.13% | 1,700,015 |
| Aug 15, 2025 | 37.20 | 37.95 | 36.80 | 37.75 | 37.75 | 0.94% | 2,419,658 |
| Aug 14, 2025 | 37.90 | 38.70 | 37.40 | 37.40 | 37.40 | -0.27% | 4,099,688 |
| Aug 13, 2025 | 37.90 | 38.15 | 37.20 | 37.50 | 37.50 | - | 3,999,308 |
| Aug 12, 2025 | 36.85 | 37.85 | 36.75 | 37.50 | 37.50 | 1.90% | 4,055,930 |
| Aug 11, 2025 | 36.45 | 37.30 | 36.35 | 36.80 | 36.80 | 0.68% | 3,448,266 |
| Aug 8, 2025 | 37.00 | 38.55 | 36.55 | 36.55 | 36.55 | 0.41% | 18,288,820 |
| Aug 7, 2025 | 35.95 | 36.40 | 35.30 | 36.40 | 36.40 | 9.97% | 13,261,880 |
| Aug 6, 2025 | 33.65 | 33.70 | 33.10 | 33.10 | 33.10 | -1.19% | 524,465 |
| Aug 5, 2025 | 33.35 | 33.70 | 33.20 | 33.50 | 33.50 | 0.60% | 821,573 |
| Aug 4, 2025 | 32.60 | 33.35 | 32.10 | 33.30 | 33.30 | 1.68% | 639,364 |
| Aug 1, 2025 | 32.20 | 33.15 | 31.90 | 32.75 | 32.75 | -0.46% | 852,067 |
| Jul 31, 2025 | 33.50 | 33.50 | 32.80 | 32.90 | 32.90 | -2.08% | 841,866 |
| Jul 30, 2025 | 33.40 | 33.85 | 33.20 | 33.60 | 33.60 | 1.05% | 952,906 |
| Jul 29, 2025 | 33.65 | 34.40 | 33.00 | 33.25 | 33.25 | -1.19% | 2,246,368 |
| Jul 28, 2025 | 33.40 | 34.15 | 33.05 | 33.65 | 33.65 | 1.66% | 1,304,120 |
| Jul 25, 2025 | 33.05 | 33.50 | 32.95 | 33.10 | 33.10 | - | 1,397,606 |
| Jul 24, 2025 | 33.50 | 33.95 | 32.55 | 33.10 | 33.10 | -0.60% | 1,506,282 |
| Jul 23, 2025 | 31.95 | 33.35 | 31.95 | 33.30 | 33.30 | 5.55% | 2,671,207 |
| Jul 22, 2025 | 32.25 | 32.40 | 31.35 | 31.55 | 31.55 | -2.17% | 1,225,261 |
| Jul 21, 2025 | 31.80 | 32.65 | 31.80 | 32.25 | 32.25 | 0.78% | 1,003,424 |
| Jul 18, 2025 | 32.70 | 32.80 | 31.95 | 32.00 | 32.00 | -2.29% | 1,391,516 |
| Jul 17, 2025 | 31.25 | 33.00 | 31.25 | 32.75 | 32.75 | 4.97% | 2,729,533 |
| Jul 16, 2025 | 30.95 | 31.85 | 30.90 | 31.20 | 31.20 | 0.48% | 1,533,575 |
| Jul 15, 2025 | 30.15 | 31.45 | 30.15 | 31.05 | 31.05 | 2.48% | 1,112,666 |