TPK Holding Co., Ltd. (TPE:3673)
Taiwan
· Delayed Price · Currency is TWD 38.00
-2.05 (-5.12%)
At close: Mar 9, 2026
TPK Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.80 | 38.10 | 37.15 | 38.00 | 38.00 | -5.12% | 2,300,214 |
| Mar 6, 2026 | 39.00 | 40.30 | 38.95 | 40.05 | 40.05 | 1.52% | 1,450,481 |
| Mar 5, 2026 | 39.50 | 40.00 | 38.90 | 39.45 | 39.45 | 2.73% | 1,330,045 |
| Mar 4, 2026 | 41.30 | 41.30 | 38.20 | 38.40 | 38.40 | -8.35% | 4,057,090 |
| Mar 3, 2026 | 41.55 | 42.90 | 40.75 | 41.90 | 41.90 | 0.48% | 2,366,328 |
| Mar 2, 2026 | 41.00 | 42.40 | 41.00 | 41.70 | 41.70 | -2.80% | 2,128,943 |
| Feb 26, 2026 | 41.85 | 42.95 | 41.70 | 42.90 | 42.90 | 2.26% | 2,568,038 |
| Feb 25, 2026 | 42.10 | 42.70 | 41.60 | 41.95 | 41.95 | -0.36% | 1,622,312 |
| Feb 24, 2026 | 40.40 | 42.25 | 40.10 | 42.10 | 42.10 | 4.21% | 3,532,929 |
| Feb 23, 2026 | 39.55 | 41.35 | 39.15 | 40.40 | 40.40 | 3.99% | 2,960,029 |
| Feb 11, 2026 | 39.90 | 40.25 | 38.75 | 38.85 | 38.85 | 1.97% | 1,871,476 |
| Feb 10, 2026 | 38.95 | 38.95 | 38.10 | 38.10 | 38.10 | -1.04% | 1,068,328 |
| Feb 9, 2026 | 38.60 | 40.20 | 38.50 | 38.50 | 38.50 | 1.58% | 1,833,083 |
| Feb 6, 2026 | 38.15 | 38.15 | 37.05 | 37.90 | 37.90 | -0.79% | 1,399,304 |
| Feb 5, 2026 | 38.85 | 39.15 | 38.10 | 38.20 | 38.20 | -2.18% | 1,440,750 |
| Feb 4, 2026 | 38.25 | 39.25 | 38.20 | 39.05 | 39.05 | 2.23% | 1,061,328 |
| Feb 3, 2026 | 38.75 | 39.25 | 38.20 | 38.20 | 38.20 | - | 1,184,009 |
| Feb 2, 2026 | 38.75 | 38.75 | 37.85 | 38.20 | 38.20 | -1.67% | 1,564,105 |
| Jan 30, 2026 | 39.50 | 39.55 | 38.25 | 38.85 | 38.85 | -2.39% | 2,406,421 |
| Jan 29, 2026 | 40.80 | 40.80 | 39.40 | 39.80 | 39.80 | -2.09% | 2,936,682 |
| Jan 28, 2026 | 41.60 | 42.05 | 40.55 | 40.65 | 40.65 | -2.63% | 2,281,069 |
| Jan 27, 2026 | 42.70 | 42.75 | 41.60 | 41.75 | 41.75 | -2.11% | 1,867,989 |
| Jan 26, 2026 | 42.35 | 42.90 | 42.00 | 42.65 | 42.65 | 0.95% | 1,105,461 |
| Jan 23, 2026 | 43.20 | 43.50 | 42.10 | 42.25 | 42.25 | -0.82% | 1,714,671 |
| Jan 22, 2026 | 42.95 | 43.75 | 42.15 | 42.60 | 42.60 | 0.12% | 2,177,400 |
| Jan 21, 2026 | 43.00 | 43.40 | 42.10 | 42.55 | 42.55 | -1.73% | 1,922,799 |
| Jan 20, 2026 | 43.90 | 44.40 | 43.20 | 43.30 | 43.30 | -2.04% | 2,185,418 |
| Jan 19, 2026 | 43.60 | 46.30 | 43.45 | 44.20 | 44.20 | 2.08% | 4,645,271 |
| Jan 16, 2026 | 43.40 | 44.00 | 43.20 | 43.30 | 43.30 | 0.23% | 2,711,177 |
| Jan 15, 2026 | 43.75 | 43.75 | 42.80 | 43.20 | 43.20 | -1.14% | 1,970,894 |
| Jan 14, 2026 | 43.00 | 44.35 | 42.90 | 43.70 | 43.70 | 2.94% | 4,695,181 |
| Jan 13, 2026 | 43.50 | 43.50 | 41.90 | 42.45 | 42.45 | -1.51% | 2,030,559 |
| Jan 12, 2026 | 41.50 | 43.15 | 41.30 | 43.10 | 43.10 | 4.87% | 3,725,731 |
| Jan 9, 2026 | 41.65 | 41.95 | 40.75 | 41.10 | 41.10 | -0.12% | 1,277,951 |
| Jan 8, 2026 | 42.40 | 43.00 | 41.05 | 41.15 | 41.15 | -2.83% | 2,617,740 |
| Jan 7, 2026 | 41.25 | 43.30 | 41.25 | 42.35 | 42.35 | 3.17% | 3,715,485 |
| Jan 6, 2026 | 40.45 | 41.25 | 40.40 | 41.05 | 41.05 | 2.75% | 1,834,041 |
| Jan 5, 2026 | 40.40 | 40.60 | 39.70 | 39.95 | 39.95 | -1.11% | 1,605,600 |
| Jan 2, 2026 | 40.40 | 41.00 | 40.20 | 40.40 | 40.40 | - | 1,390,047 |
| Dec 31, 2025 | 41.30 | 41.55 | 40.30 | 40.40 | 40.40 | -1.46% | 1,810,497 |
| Dec 30, 2025 | 41.60 | 41.60 | 40.90 | 41.00 | 41.00 | -1.56% | 1,397,027 |
| Dec 29, 2025 | 41.50 | 42.00 | 41.35 | 41.65 | 41.65 | 0.85% | 1,112,015 |
| Dec 26, 2025 | 42.00 | 42.30 | 40.75 | 41.30 | 41.30 | -0.96% | 1,700,808 |
| Dec 24, 2025 | 41.70 | 42.50 | 41.65 | 41.70 | 41.70 | 0.60% | 905,745 |
| Dec 23, 2025 | 41.80 | 41.85 | 41.25 | 41.45 | 41.45 | -0.96% | 1,178,620 |
| Dec 22, 2025 | 41.40 | 41.85 | 41.15 | 41.85 | 41.85 | 1.70% | 1,398,176 |
| Dec 19, 2025 | 41.40 | 41.50 | 40.95 | 41.15 | 41.15 | 0.49% | 1,288,392 |
| Dec 18, 2025 | 41.40 | 41.60 | 40.70 | 40.95 | 40.95 | -1.09% | 1,371,141 |
| Dec 17, 2025 | 41.40 | 42.70 | 41.10 | 41.40 | 41.40 | 0.36% | 2,199,178 |
| Dec 16, 2025 | 41.95 | 41.95 | 40.85 | 41.25 | 41.25 | -2.25% | 2,199,352 |
| Dec 15, 2025 | 41.75 | 42.65 | 41.30 | 42.20 | 42.20 | - | 1,315,938 |
| Dec 12, 2025 | 43.35 | 43.40 | 41.75 | 42.20 | 42.20 | -1.40% | 2,664,050 |
| Dec 11, 2025 | 43.20 | 43.40 | 42.45 | 42.80 | 42.80 | 0.47% | 1,915,067 |
| Dec 10, 2025 | 43.80 | 44.25 | 42.45 | 42.60 | 42.60 | -2.18% | 3,332,077 |
| Dec 9, 2025 | 43.50 | 43.80 | 42.85 | 43.55 | 43.55 | 0.11% | 2,880,200 |
| Dec 8, 2025 | 42.85 | 43.50 | 42.40 | 43.50 | 43.50 | 2.11% | 3,803,247 |
| 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 |