Tongtai Machine & Tool Co., Ltd. (TPE:4526)
Taiwan
· Delayed Price · Currency is TWD 34.30
-0.65 (-1.86%)
Apr 29, 2026, 1:30 PM CST
Tongtai Machine & Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.30 | 35.50 | 31.95 | 34.95 | 34.95 | 8.20% | 11,049,940 |
| Apr 27, 2026 | 33.25 | 33.70 | 31.70 | 32.30 | 32.30 | -2.12% | 2,366,186 |
| Apr 24, 2026 | 32.25 | 34.50 | 32.15 | 33.00 | 33.00 | 3.13% | 7,264,846 |
| Apr 23, 2026 | 34.25 | 34.35 | 31.55 | 32.00 | 32.00 | -5.33% | 5,009,059 |
| Apr 22, 2026 | 34.60 | 34.90 | 33.80 | 33.80 | 33.80 | -1.31% | 3,146,771 |
| Apr 21, 2026 | 35.25 | 35.40 | 34.10 | 34.25 | 34.25 | -2.42% | 3,391,394 |
| Apr 20, 2026 | 34.55 | 36.00 | 34.40 | 35.10 | 35.10 | 2.03% | 5,801,856 |
| Apr 17, 2026 | 34.10 | 34.75 | 33.70 | 34.40 | 34.40 | 0.88% | 1,853,341 |
| Apr 16, 2026 | 34.65 | 35.20 | 33.85 | 34.10 | 34.10 | -0.29% | 2,135,581 |
| Apr 15, 2026 | 35.05 | 35.20 | 34.10 | 34.20 | 34.20 | -1.01% | 1,843,075 |
| Apr 14, 2026 | 35.65 | 35.70 | 34.55 | 34.55 | 34.55 | -1.43% | 3,095,931 |
| Apr 13, 2026 | 34.60 | 35.20 | 33.90 | 35.05 | 35.05 | - | 2,428,721 |
| Apr 10, 2026 | 35.60 | 35.80 | 34.80 | 35.05 | 35.05 | -2.64% | 4,670,023 |
| Apr 9, 2026 | 35.50 | 37.00 | 34.90 | 36.00 | 36.00 | 4.35% | 16,812,680 |
| Apr 8, 2026 | 33.30 | 34.65 | 32.90 | 34.50 | 34.50 | 5.34% | 3,430,567 |
| Apr 7, 2026 | 33.55 | 34.00 | 32.55 | 32.75 | 32.75 | -1.21% | 1,218,540 |
| Apr 2, 2026 | 34.55 | 34.90 | 33.05 | 33.15 | 33.15 | -3.77% | 2,736,533 |
| Apr 1, 2026 | 33.45 | 34.85 | 33.45 | 34.45 | 34.45 | 7.66% | 5,657,296 |
| Mar 31, 2026 | 32.95 | 33.85 | 31.90 | 32.00 | 32.00 | -3.47% | 2,277,000 |
| Mar 30, 2026 | 33.95 | 34.15 | 32.95 | 33.15 | 33.15 | -4.19% | 2,660,443 |
| Mar 27, 2026 | 33.35 | 34.70 | 33.30 | 34.60 | 34.60 | 1.76% | 3,087,687 |
| Mar 26, 2026 | 34.45 | 35.85 | 33.95 | 34.00 | 34.00 | -2.30% | 6,600,220 |
| Mar 25, 2026 | 35.90 | 36.15 | 34.70 | 34.80 | 34.80 | -0.14% | 17,053,110 |
| Mar 24, 2026 | 34.25 | 35.30 | 32.80 | 34.85 | 34.85 | 2.50% | 12,237,230 |
| Mar 23, 2026 | 31.50 | 35.30 | 31.10 | 34.00 | 34.00 | 5.92% | 16,146,730 |
| Mar 20, 2026 | 32.95 | 33.25 | 32.10 | 32.10 | 32.10 | -1.53% | 1,317,028 |
| Mar 19, 2026 | 32.90 | 33.45 | 32.55 | 32.60 | 32.60 | -1.51% | 1,766,844 |
| Mar 18, 2026 | 33.95 | 34.20 | 33.00 | 33.10 | 33.10 | -1.78% | 2,644,343 |
| Mar 17, 2026 | 34.20 | 34.60 | 33.70 | 33.70 | 33.70 | 0.15% | 4,001,342 |
| Mar 16, 2026 | 34.20 | 34.50 | 33.10 | 33.65 | 33.65 | -0.30% | 3,348,664 |
| Mar 13, 2026 | 32.80 | 34.20 | 32.75 | 33.75 | 33.75 | 3.69% | 7,894,206 |
| Mar 12, 2026 | 32.30 | 33.90 | 31.95 | 32.55 | 32.55 | 1.56% | 6,719,617 |
| Mar 11, 2026 | 30.55 | 32.15 | 30.55 | 32.05 | 32.05 | 5.60% | 2,197,440 |
| Mar 10, 2026 | 30.35 | 30.75 | 30.00 | 30.35 | 30.35 | 2.36% | 1,255,397 |
| 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% | 1,282,447 |
| 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 |