TPK Holding Co., Ltd. (TPE:3673)
Taiwan
· Delayed Price · Currency is TWD 61.10
+1.00 (1.66%)
Apr 29, 2026, 11:55 AM CST
TPK Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.30 | 60.90 | 58.70 | 60.10 | - | 1.35% | 7,927,099 |
| Apr 27, 2026 | 60.60 | 60.60 | 56.60 | 59.30 | 59.30 | 0.68% | 8,714,899 |
| Apr 24, 2026 | 64.10 | 64.50 | 57.70 | 58.90 | 58.90 | -4.54% | 15,690,026 |
| Apr 23, 2026 | 67.00 | 67.50 | 59.40 | 61.70 | 61.70 | -6.52% | 26,318,400 |
| Apr 22, 2026 | 71.10 | 71.10 | 65.50 | 66.00 | 66.00 | -5.44% | 18,393,920 |
| Apr 21, 2026 | 71.40 | 73.40 | 69.10 | 69.80 | 69.80 | -1.97% | 14,545,370 |
| Apr 20, 2026 | 72.00 | 74.30 | 68.10 | 71.20 | 71.20 | -1.25% | 31,297,043 |
| Apr 17, 2026 | 69.00 | 75.20 | 65.30 | 72.10 | 72.10 | 5.41% | 41,636,180 |
| Apr 16, 2026 | 69.50 | 71.30 | 64.60 | 68.40 | 68.40 | 2.86% | 47,550,940 |
| Apr 15, 2026 | 64.50 | 66.50 | 64.40 | 66.50 | 66.50 | 9.92% | 14,998,762 |
| Apr 14, 2026 | 60.50 | 60.50 | 59.90 | 60.50 | 60.50 | 10.00% | 9,396,876 |
| Apr 13, 2026 | 50.60 | 55.00 | 49.95 | 55.00 | 55.00 | 10.00% | 14,174,474 |
| Apr 10, 2026 | 52.80 | 52.80 | 49.30 | 50.00 | 50.00 | -2.53% | 11,489,059 |
| Apr 9, 2026 | 52.00 | 53.30 | 50.20 | 51.30 | 51.30 | -0.77% | 16,324,396 |
| Apr 8, 2026 | 51.30 | 52.00 | 49.65 | 51.70 | 51.70 | 6.16% | 20,108,158 |
| Apr 7, 2026 | 45.90 | 48.70 | 45.30 | 48.70 | 48.70 | 9.93% | 13,184,290 |
| Apr 2, 2026 | 43.50 | 44.70 | 43.50 | 44.30 | 44.30 | 1.96% | 2,805,508 |
| Apr 1, 2026 | 44.35 | 45.10 | 43.45 | 43.45 | 43.45 | 0.12% | 2,388,244 |
| Mar 31, 2026 | 44.50 | 45.35 | 43.20 | 43.40 | 43.40 | -3.34% | 3,696,538 |
| Mar 30, 2026 | 45.60 | 46.95 | 44.90 | 44.90 | 44.90 | -3.54% | 4,154,436 |
| Mar 27, 2026 | 46.00 | 46.95 | 44.55 | 46.55 | 46.55 | 0.76% | 5,319,560 |
| Mar 26, 2026 | 45.30 | 47.20 | 45.20 | 46.20 | 46.20 | 3.24% | 9,106,567 |
| Mar 25, 2026 | 46.00 | 46.50 | 44.70 | 44.75 | 44.75 | -0.78% | 5,054,403 |
| Mar 24, 2026 | 46.70 | 47.20 | 44.85 | 45.10 | 45.10 | -0.77% | 6,415,488 |
| Mar 23, 2026 | 44.30 | 47.00 | 44.20 | 45.45 | 45.45 | -1.20% | 7,039,263 |
| Mar 20, 2026 | 45.15 | 47.50 | 44.35 | 46.00 | 46.00 | 1.88% | 14,900,810 |
| Mar 19, 2026 | 42.35 | 45.75 | 42.10 | 45.15 | 45.15 | 7.50% | 15,026,010 |
| Mar 18, 2026 | 40.50 | 42.55 | 40.25 | 42.00 | 42.00 | 7.55% | 5,618,363 |
| Mar 17, 2026 | 38.75 | 39.70 | 38.75 | 39.05 | 39.05 | 1.30% | 1,580,012 |
| Mar 16, 2026 | 39.30 | 39.85 | 38.30 | 38.55 | 38.55 | -1.03% | 1,748,824 |
| Mar 13, 2026 | 39.00 | 39.55 | 38.55 | 38.95 | 38.95 | -1.02% | 1,403,931 |
| Mar 12, 2026 | 39.40 | 40.00 | 38.70 | 39.35 | 39.35 | -0.13% | 1,833,570 |
| Mar 11, 2026 | 38.85 | 39.90 | 38.85 | 39.40 | 39.40 | 1.94% | 1,062,583 |
| Mar 10, 2026 | 39.20 | 39.25 | 37.95 | 38.65 | 38.65 | 1.71% | 1,518,171 |
| 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% | 1,450,934 |
| 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% | 1,622,428 |
| 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 | - | 1,190,039 |
| 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% | 1,868,020 |
| 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% | 1,725,188 |
| 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% | 2,187,569 |
| 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% | 5,274,835 |
| Dec 1, 2025 | 41.25 | 41.25 | 40.00 | 40.55 | 40.55 | -2.76% | 2,097,848 |
| 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 |