Tongtai Machine & Tool Co., Ltd. (TPE:4526)
Taiwan
· Delayed Price · Currency is TWD 29.65
-2.25 (-7.05%)
Mar 9, 2026, 1:35 PM CST
Tongtai Machine & Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.20 | 30.25 | 29.10 | 29.65 | 29.65 | -7.05% | 2,228,537 |
| Mar 6, 2026 | 31.50 | 32.15 | 31.30 | 31.90 | 31.90 | 0.47% | 1,279,103 |
| Mar 5, 2026 | 32.30 | 32.60 | 31.35 | 31.75 | 31.75 | 2.42% | 1,580,772 |
| Mar 4, 2026 | 32.35 | 32.45 | 30.70 | 31.00 | 31.00 | -5.92% | 3,198,100 |
| Mar 3, 2026 | 34.30 | 34.50 | 32.85 | 32.95 | 32.95 | -3.65% | 3,474,191 |
| Mar 2, 2026 | 32.60 | 34.90 | 32.25 | 34.20 | 34.20 | 1.79% | 4,389,867 |
| Feb 26, 2026 | 35.00 | 35.00 | 33.05 | 33.60 | 33.60 | -4.82% | 6,322,719 |
| Feb 25, 2026 | 37.00 | 37.05 | 35.05 | 35.30 | 35.30 | -3.68% | 3,883,021 |
| Feb 24, 2026 | 35.80 | 37.35 | 35.80 | 36.65 | 36.65 | 2.37% | 10,047,480 |
| Feb 23, 2026 | 32.85 | 35.80 | 32.00 | 35.80 | 35.80 | 9.98% | 6,557,355 |
| Feb 11, 2026 | 32.90 | 32.90 | 32.20 | 32.55 | 32.55 | -3.13% | 3,354,087 |
| Feb 10, 2026 | 35.15 | 35.15 | 33.35 | 33.60 | 33.60 | -4.00% | 3,265,083 |
| Feb 9, 2026 | 35.00 | 36.60 | 34.75 | 35.00 | 35.00 | 3.40% | 10,723,460 |
| Feb 6, 2026 | 35.30 | 35.30 | 33.15 | 33.85 | 33.85 | -6.23% | 6,721,464 |
| Feb 5, 2026 | 35.30 | 36.90 | 34.80 | 36.10 | 36.10 | 5.25% | 23,474,820 |
| Feb 4, 2026 | 31.80 | 34.75 | 31.70 | 34.30 | 34.30 | 7.86% | 4,256,949 |
| Feb 3, 2026 | 33.05 | 33.20 | 31.20 | 31.80 | 31.80 | -2.90% | 3,513,679 |
| Feb 2, 2026 | 33.50 | 33.50 | 32.00 | 32.75 | 32.75 | -2.24% | 1,707,444 |
| Jan 30, 2026 | 35.40 | 35.40 | 33.05 | 33.50 | 33.50 | -5.50% | 2,907,541 |
| Jan 29, 2026 | 36.25 | 37.10 | 35.20 | 35.45 | 35.45 | -2.07% | 3,203,984 |
| Jan 28, 2026 | 36.40 | 37.20 | 36.00 | 36.20 | 36.20 | 0.42% | 2,719,182 |
| Jan 27, 2026 | 37.15 | 37.25 | 36.05 | 36.05 | 36.05 | -1.90% | 3,293,247 |
| Jan 26, 2026 | 37.10 | 37.65 | 36.50 | 36.75 | 36.75 | -1.87% | 3,972,914 |
| Jan 23, 2026 | 36.85 | 37.80 | 36.65 | 37.45 | 37.45 | 1.77% | 5,953,171 |
| Jan 22, 2026 | 37.50 | 37.80 | 36.50 | 36.80 | 36.80 | -0.94% | 6,091,244 |
| Jan 21, 2026 | 36.95 | 38.20 | 36.80 | 37.15 | 37.15 | 0.41% | 9,343,183 |
| Jan 20, 2026 | 36.50 | 39.00 | 36.00 | 37.00 | 37.00 | 1.37% | 12,128,160 |
| Jan 19, 2026 | 36.35 | 36.95 | 35.60 | 36.50 | 36.50 | 1.81% | 7,422,901 |
| Jan 16, 2026 | 35.45 | 37.15 | 35.35 | 35.85 | 35.85 | 4.52% | 16,125,440 |
| Jan 15, 2026 | 34.10 | 34.60 | 33.80 | 34.30 | 34.30 | -0.44% | 3,989,826 |
| Jan 14, 2026 | 33.60 | 34.85 | 33.05 | 34.45 | 34.45 | 1.77% | 11,773,030 |
| Jan 13, 2026 | 32.65 | 33.90 | 32.35 | 33.85 | 33.85 | 5.45% | 12,953,440 |
| Jan 12, 2026 | 31.80 | 32.70 | 31.80 | 32.10 | 32.10 | 2.88% | 3,805,312 |
| Jan 9, 2026 | 31.10 | 31.20 | 30.10 | 31.20 | 31.20 | 1.46% | 922,903 |
| Jan 8, 2026 | 31.80 | 31.80 | 30.70 | 30.75 | 30.75 | -2.38% | 1,208,257 |
| Jan 7, 2026 | 31.75 | 32.10 | 31.35 | 31.50 | 31.50 | -1.56% | 1,696,012 |
| Jan 6, 2026 | 31.00 | 32.45 | 30.75 | 32.00 | 32.00 | 3.73% | 4,146,177 |
| Jan 5, 2026 | 32.20 | 32.30 | 30.75 | 30.85 | 30.85 | -3.89% | 2,516,942 |
| Jan 2, 2026 | 31.95 | 32.65 | 31.70 | 32.10 | 32.10 | 1.26% | 3,747,456 |
| Dec 31, 2025 | 32.05 | 32.40 | 31.70 | 31.70 | 31.70 | -0.78% | 2,988,398 |
| Dec 30, 2025 | 32.40 | 32.40 | 31.60 | 31.95 | 31.95 | -0.47% | 3,390,639 |
| Dec 29, 2025 | 30.50 | 32.45 | 30.35 | 32.10 | 32.10 | 4.73% | 6,151,435 |
| Dec 26, 2025 | 30.20 | 31.20 | 29.80 | 30.65 | 30.65 | 1.83% | 3,528,813 |
| Dec 24, 2025 | 29.70 | 30.45 | 29.65 | 30.10 | 30.10 | 1.35% | 3,114,338 |
| Dec 23, 2025 | 29.90 | 30.30 | 29.70 | 29.70 | 29.70 | 0.17% | 1,458,404 |
| Dec 22, 2025 | 29.50 | 29.85 | 29.45 | 29.65 | 29.65 | 1.89% | 1,192,942 |
| Dec 19, 2025 | 28.75 | 29.90 | 28.75 | 29.10 | 29.10 | 1.57% | 2,324,099 |
| Dec 18, 2025 | 29.30 | 29.30 | 28.55 | 28.65 | 28.65 | -2.55% | 1,151,518 |
| Dec 17, 2025 | 28.85 | 29.75 | 28.75 | 29.40 | 29.40 | 1.91% | 2,838,827 |
| Dec 16, 2025 | 28.90 | 29.15 | 28.30 | 28.85 | 28.85 | -1.20% | 1,411,992 |
| Dec 15, 2025 | 29.15 | 29.45 | 28.70 | 29.20 | 29.20 | 0.17% | 1,186,741 |
| Dec 12, 2025 | 29.35 | 29.70 | 28.95 | 29.15 | 29.15 | -0.68% | 1,729,940 |
| Dec 11, 2025 | 30.30 | 30.40 | 29.10 | 29.35 | 29.35 | -8.42% | 5,733,388 |
| Dec 10, 2025 | 32.45 | 32.60 | 32.05 | 32.05 | 32.05 | -0.47% | 1,261,989 |
| Dec 9, 2025 | 32.20 | 32.40 | 31.75 | 32.20 | 32.20 | 0.94% | 1,314,749 |
| Dec 8, 2025 | 31.80 | 32.00 | 31.40 | 31.90 | 31.90 | 0.31% | 1,453,415 |
| Dec 5, 2025 | 32.40 | 33.00 | 31.80 | 31.80 | 31.80 | -1.40% | 4,699,132 |
| Dec 4, 2025 | 31.35 | 32.70 | 31.35 | 32.25 | 32.25 | 4.20% | 5,579,094 |
| Dec 3, 2025 | 30.95 | 31.25 | 30.75 | 30.95 | 30.95 | 0.98% | 793,433 |
| Dec 2, 2025 | 31.05 | 31.25 | 30.65 | 30.65 | 30.65 | -1.13% | 701,202 |
| Dec 1, 2025 | 31.45 | 31.55 | 30.95 | 31.00 | 31.00 | -1.43% | 730,490 |
| Nov 28, 2025 | 31.65 | 31.80 | 31.10 | 31.45 | 31.45 | 0.48% | 703,903 |
| Nov 27, 2025 | 32.05 | 32.30 | 31.20 | 31.30 | 31.30 | -1.11% | 1,030,487 |
| Nov 26, 2025 | 31.30 | 32.00 | 31.25 | 31.65 | 31.65 | 2.59% | 2,076,227 |
| Nov 25, 2025 | 30.80 | 31.35 | 30.65 | 30.85 | 30.85 | 1.48% | 804,719 |
| Nov 24, 2025 | 30.30 | 30.55 | 30.00 | 30.40 | 30.40 | 1.50% | 777,044 |
| Nov 21, 2025 | 30.20 | 30.70 | 29.65 | 29.95 | 29.95 | -3.23% | 947,385 |
| Nov 20, 2025 | 31.00 | 31.55 | 30.75 | 30.95 | 30.95 | 1.81% | 960,248 |
| Nov 19, 2025 | 29.80 | 30.40 | 29.65 | 30.40 | 30.40 | 1.67% | 1,203,271 |
| Nov 18, 2025 | 31.30 | 31.35 | 29.75 | 29.90 | 29.90 | -5.08% | 2,666,407 |
| Nov 17, 2025 | 31.70 | 31.80 | 31.10 | 31.50 | 31.50 | -1.10% | 1,438,761 |
| Nov 14, 2025 | 32.30 | 32.55 | 31.70 | 31.85 | 31.85 | -3.78% | 1,573,567 |
| Nov 13, 2025 | 33.50 | 33.50 | 32.70 | 33.10 | 33.10 | -1.19% | 1,935,563 |
| Nov 12, 2025 | 32.85 | 33.85 | 32.85 | 33.50 | 33.50 | 2.45% | 3,074,845 |
| Nov 11, 2025 | 32.95 | 33.35 | 32.50 | 32.70 | 32.70 | 1.24% | 3,117,537 |
| Nov 10, 2025 | 31.10 | 32.80 | 31.10 | 32.30 | 32.30 | 3.03% | 4,666,112 |
| Nov 7, 2025 | 32.00 | 32.00 | 30.95 | 31.35 | 31.35 | -2.34% | 1,373,730 |
| Nov 6, 2025 | 32.60 | 33.45 | 31.60 | 32.10 | 32.10 | 1.58% | 2,093,586 |
| Nov 5, 2025 | 31.00 | 31.65 | 30.70 | 31.60 | 31.60 | 0.80% | 1,166,403 |
| Nov 4, 2025 | 32.35 | 32.35 | 31.35 | 31.35 | 31.35 | -2.64% | 1,430,841 |
| Nov 3, 2025 | 32.60 | 33.25 | 32.20 | 32.20 | 32.20 | -0.92% | 1,543,871 |
| Oct 31, 2025 | 32.10 | 32.80 | 32.10 | 32.50 | 32.50 | 1.56% | 1,286,346 |
| Oct 30, 2025 | 32.70 | 32.90 | 32.00 | 32.00 | 32.00 | -1.84% | 1,664,639 |
| Oct 29, 2025 | 33.05 | 33.40 | 32.50 | 32.60 | 32.60 | -0.61% | 1,624,227 |
| Oct 28, 2025 | 33.80 | 33.80 | 32.75 | 32.80 | 32.80 | -2.09% | 1,621,070 |
| Oct 27, 2025 | 33.85 | 34.00 | 33.15 | 33.50 | 33.50 | - | 1,623,816 |
| Oct 23, 2025 | 33.80 | 34.55 | 33.35 | 33.50 | 33.50 | -2.47% | 1,604,738 |
| Oct 22, 2025 | 33.90 | 34.70 | 33.60 | 34.35 | 34.35 | 1.33% | 2,161,124 |
| Oct 21, 2025 | 32.85 | 34.45 | 32.85 | 33.90 | 33.90 | 3.20% | 2,662,869 |
| Oct 20, 2025 | 32.95 | 33.25 | 32.55 | 32.85 | 32.85 | 1.08% | 1,486,234 |
| Oct 17, 2025 | 33.30 | 33.55 | 32.30 | 32.50 | 32.50 | -3.70% | 2,417,370 |
| Oct 16, 2025 | 33.55 | 34.35 | 33.35 | 33.75 | 33.75 | 2.58% | 2,356,879 |
| Oct 15, 2025 | 33.30 | 33.40 | 32.70 | 32.90 | 32.90 | -0.15% | 1,157,453 |
| Oct 14, 2025 | 33.70 | 34.50 | 32.75 | 32.95 | 32.95 | -1.05% | 2,445,437 |
| Oct 13, 2025 | 31.50 | 33.55 | 31.35 | 33.30 | 33.30 | -2.20% | 2,434,052 |
| Oct 9, 2025 | 34.80 | 35.00 | 34.05 | 34.05 | 34.05 | -1.87% | 2,737,007 |
| Oct 8, 2025 | 35.30 | 35.30 | 34.50 | 34.70 | 34.70 | -1.70% | 2,179,281 |
| Oct 7, 2025 | 35.10 | 35.60 | 34.60 | 35.30 | 35.30 | 1.58% | 1,838,161 |
| Oct 3, 2025 | 35.00 | 35.35 | 34.70 | 34.75 | 34.75 | -0.57% | 1,706,183 |
| Oct 2, 2025 | 36.00 | 36.30 | 34.90 | 34.95 | 34.95 | -2.65% | 2,243,457 |