TSG Development Co., Ltd. (TPEX:3521)
Taiwan
· Delayed Price · Currency is TWD 14.30
-0.70 (-4.67%)
Mar 9, 2026, 1:30 PM CST
TSG Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.70 | 15.40 | 14.25 | 14.30 | 14.30 | -4.67% | 444,249 |
| Mar 6, 2026 | 14.80 | 15.00 | 14.70 | 15.00 | 15.00 | 1.35% | 77,451 |
| Mar 5, 2026 | 15.05 | 15.25 | 14.80 | 14.80 | 14.80 | - | 62,270 |
| Mar 4, 2026 | 14.50 | 15.10 | 14.40 | 14.80 | 14.80 | 0.34% | 390,302 |
| Mar 3, 2026 | 14.70 | 15.25 | 14.40 | 14.75 | 14.75 | -1.67% | 94,098 |
| Mar 2, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | -1.64% | 147,589 |
| Feb 26, 2026 | 15.65 | 15.65 | 15.20 | 15.25 | 15.25 | -0.65% | 171,215 |
| Feb 25, 2026 | 15.45 | 15.65 | 15.35 | 15.35 | 15.35 | -0.65% | 160,552 |
| Feb 24, 2026 | 15.45 | 15.70 | 15.25 | 15.45 | 15.45 | -1.90% | 280,986 |
| Feb 23, 2026 | 15.85 | 15.90 | 15.60 | 15.75 | 15.75 | 0.32% | 98,180 |
| Feb 11, 2026 | 15.65 | 15.80 | 15.35 | 15.70 | 15.70 | 0.32% | 162,234 |
| Feb 10, 2026 | 16.35 | 16.75 | 15.55 | 15.65 | 15.65 | -6.85% | 667,428 |
| Feb 9, 2026 | 17.30 | 17.30 | 16.60 | 16.80 | 16.80 | 2.13% | 404,095 |
| Feb 6, 2026 | 15.90 | 16.90 | 15.40 | 16.45 | 16.45 | 1.86% | 478,756 |
| Feb 5, 2026 | 16.15 | 16.30 | 15.55 | 16.15 | 16.15 | -0.31% | 202,969 |
| Feb 4, 2026 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | 2.53% | 309,276 |
| Feb 3, 2026 | 16.90 | 17.45 | 15.20 | 15.80 | 15.80 | -2.17% | 2,574,701 |
| Feb 2, 2026 | 14.60 | 16.15 | 14.60 | 16.15 | 16.15 | 9.86% | 1,323,573 |
| Jan 30, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -2.00% | 90,444 |
| Jan 29, 2026 | 15.20 | 15.20 | 14.85 | 15.00 | 15.00 | -0.99% | 104,233 |
| Jan 28, 2026 | 15.60 | 15.65 | 14.70 | 15.15 | 15.15 | -0.33% | 493,091 |
| Jan 27, 2026 | 14.00 | 15.20 | 13.85 | 15.20 | 15.20 | 9.75% | 372,829 |
| Jan 26, 2026 | 13.95 | 14.20 | 13.80 | 13.85 | 13.85 | -1.07% | 109,097 |
| Jan 23, 2026 | 14.00 | 14.05 | 14.00 | 14.00 | 14.00 | - | 37,480 |
| Jan 22, 2026 | 14.65 | 14.65 | 13.85 | 14.00 | 14.00 | 0.36% | 74,197 |
| Jan 21, 2026 | 13.80 | 14.35 | 13.70 | 13.95 | 13.95 | -0.36% | 70,175 |
| Jan 20, 2026 | 14.10 | 14.20 | 13.95 | 14.00 | 14.00 | -1.41% | 186,475 |
| Jan 19, 2026 | 14.30 | 14.65 | 14.00 | 14.20 | 14.20 | -2.07% | 201,285 |
| Jan 16, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 118,604 |
| Jan 15, 2026 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | 1.02% | 131,803 |
| Jan 14, 2026 | 14.35 | 14.70 | 14.30 | 14.65 | 14.65 | 2.45% | 94,696 |
| Jan 13, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 81,914 |
| Jan 12, 2026 | 15.15 | 15.15 | 14.35 | 14.50 | 14.50 | -2.03% | 189,170 |
| Jan 9, 2026 | 14.35 | 15.00 | 14.25 | 14.80 | 14.80 | 3.86% | 179,990 |
| Jan 8, 2026 | 14.65 | 14.75 | 14.20 | 14.25 | 14.25 | -2.40% | 119,604 |
| Jan 7, 2026 | 14.15 | 14.90 | 14.15 | 14.60 | 14.60 | 4.66% | 396,698 |
| Jan 6, 2026 | 13.80 | 14.15 | 13.75 | 13.95 | 13.95 | 1.45% | 192,748 |
| Jan 5, 2026 | 14.10 | 14.30 | 13.55 | 13.75 | 13.75 | -1.79% | 213,225 |
| Jan 2, 2026 | 13.50 | 14.20 | 13.50 | 14.00 | 14.00 | -0.36% | 190,254 |
| Dec 31, 2025 | 14.80 | 15.25 | 14.05 | 14.05 | 14.05 | -3.10% | 785,932 |
| Dec 30, 2025 | 13.30 | 14.50 | 13.25 | 14.50 | 14.50 | 9.85% | 331,979 |
| Dec 29, 2025 | 13.55 | 13.55 | 13.15 | 13.20 | 13.20 | -2.58% | 261,434 |
| Dec 26, 2025 | 14.15 | 14.15 | 13.55 | 13.55 | 13.55 | -3.90% | 290,587 |
| Dec 24, 2025 | 14.25 | 14.30 | 14.00 | 14.10 | 14.10 | -1.05% | 253,699 |
| Dec 23, 2025 | 14.60 | 14.60 | 14.25 | 14.25 | 14.25 | -0.35% | 81,174 |
| Dec 22, 2025 | 14.60 | 14.65 | 14.20 | 14.30 | 14.30 | 1.06% | 145,122 |
| Dec 19, 2025 | 14.65 | 14.65 | 14.15 | 14.15 | 14.15 | -3.08% | 299,115 |
| Dec 18, 2025 | 15.40 | 15.40 | 14.60 | 14.60 | 14.60 | -5.19% | 296,663 |
| Dec 17, 2025 | 15.50 | 15.80 | 15.30 | 15.40 | 15.40 | -0.65% | 83,254 |
| Dec 16, 2025 | 15.65 | 16.00 | 15.50 | 15.50 | 15.50 | -2.21% | 221,318 |
| Dec 15, 2025 | 16.15 | 16.15 | 15.55 | 15.85 | 15.85 | -1.25% | 234,732 |
| Dec 12, 2025 | 16.35 | 16.45 | 15.60 | 16.05 | 16.05 | 3.88% | 683,117 |
| Dec 11, 2025 | 14.80 | 15.45 | 14.80 | 15.45 | 15.45 | 2.66% | 275,535 |
| Dec 10, 2025 | 14.80 | 15.20 | 14.60 | 15.05 | 15.05 | 3.08% | 367,395 |
| Dec 9, 2025 | 14.35 | 14.65 | 14.25 | 14.60 | 14.60 | 2.46% | 194,153 |
| Dec 8, 2025 | 14.90 | 14.90 | 14.25 | 14.25 | 14.25 | -1.72% | 207,527 |
| Dec 5, 2025 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | -0.68% | 153,411 |
| Dec 4, 2025 | 15.05 | 15.10 | 14.40 | 14.60 | 14.60 | -2.34% | 251,875 |
| Dec 3, 2025 | 14.25 | 15.40 | 14.25 | 14.95 | 14.95 | 5.28% | 720,267 |
| Dec 2, 2025 | 14.65 | 14.80 | 14.20 | 14.20 | 14.20 | -2.74% | 344,581 |
| Dec 1, 2025 | 14.20 | 14.90 | 14.10 | 14.60 | 14.60 | 2.82% | 738,615 |
| Nov 28, 2025 | 15.30 | 16.50 | 14.10 | 14.20 | 14.20 | -5.33% | 4,432,940 |
| Nov 27, 2025 | 13.70 | 15.00 | 13.70 | 15.00 | 15.00 | 9.89% | 1,314,554 |
| Nov 26, 2025 | 14.00 | 14.00 | 13.05 | 13.65 | 13.65 | -3.19% | 903,903 |
| Nov 25, 2025 | 13.60 | 14.20 | 13.20 | 14.10 | 14.10 | 8.88% | 2,012,241 |
| Nov 24, 2025 | 12.05 | 12.95 | 12.05 | 12.95 | 12.95 | 9.75% | 851,120 |
| Nov 21, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.16% | 137,099 |
| Nov 20, 2025 | 11.50 | 11.60 | 11.40 | 11.55 | 11.55 | 0.43% | 110,024 |
| Nov 19, 2025 | 11.65 | 11.70 | 11.05 | 11.50 | 11.50 | - | 39,518 |
| Nov 18, 2025 | 11.85 | 11.90 | 11.50 | 11.50 | 11.50 | -2.95% | 187,107 |
| Nov 17, 2025 | 11.85 | 11.95 | 11.85 | 11.85 | 11.85 | - | 57,046 |
| Nov 14, 2025 | 11.75 | 12.00 | 11.70 | 11.85 | 11.85 | -1.25% | 23,059 |
| Nov 13, 2025 | 12.40 | 12.40 | 11.90 | 12.00 | 12.00 | 0.84% | 84,133 |
| Nov 12, 2025 | 11.85 | 11.90 | 11.70 | 11.90 | 11.90 | - | 216,022 |
| Nov 11, 2025 | 11.60 | 12.25 | 11.60 | 11.90 | 11.90 | 3.03% | 193,636 |
| Nov 10, 2025 | 11.65 | 11.75 | 11.50 | 11.55 | 11.55 | -0.86% | 29,262 |
| Nov 7, 2025 | 11.90 | 11.95 | 11.65 | 11.65 | 11.65 | -2.51% | 21,007 |
| Nov 6, 2025 | 11.35 | 11.95 | 11.35 | 11.95 | 11.95 | 5.29% | 115,203 |
| Nov 5, 2025 | 11.30 | 11.40 | 11.30 | 11.35 | 11.35 | -0.44% | 17,132 |
| Nov 4, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 48,007 |
| Nov 3, 2025 | 11.60 | 11.65 | 11.50 | 11.50 | 11.50 | -1.71% | 81,498 |
| Oct 31, 2025 | 11.60 | 11.70 | 11.40 | 11.70 | 11.70 | - | 27,489 |
| Oct 30, 2025 | 11.70 | 11.80 | 11.65 | 11.70 | 11.70 | 0.86% | 81,014 |
| Oct 29, 2025 | 11.60 | 11.95 | 11.55 | 11.60 | 11.60 | -0.85% | 62,817 |
| Oct 28, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.43% | 37,162 |
| Oct 27, 2025 | 11.80 | 11.80 | 11.50 | 11.65 | 11.65 | - | 116,619 |
| Oct 23, 2025 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | -0.85% | 32,186 |
| Oct 22, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.43% | 29,449 |
| Oct 21, 2025 | 11.95 | 11.95 | 11.70 | 11.70 | 11.70 | -0.43% | 75,839 |
| Oct 20, 2025 | 11.80 | 11.90 | 11.75 | 11.75 | 11.75 | -0.42% | 32,213 |
| Oct 17, 2025 | 12.00 | 12.00 | 11.75 | 11.80 | 11.80 | - | 22,220 |
| Oct 16, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | 0.43% | 24,025 |
| Oct 15, 2025 | 12.20 | 12.20 | 11.75 | 11.75 | 11.75 | -0.42% | 84,060 |
| Oct 14, 2025 | 11.90 | 11.90 | 11.75 | 11.80 | 11.80 | -0.84% | 77,161 |
| Oct 13, 2025 | 11.90 | 12.00 | 11.85 | 11.90 | 11.90 | - | 81,250 |
| Oct 9, 2025 | 11.90 | 11.95 | 11.85 | 11.90 | 11.90 | 0.42% | 32,105 |
| Oct 8, 2025 | 11.85 | 12.20 | 11.80 | 11.85 | 11.85 | -0.42% | 55,056 |
| Oct 7, 2025 | 12.15 | 12.15 | 11.85 | 11.90 | 11.90 | -1.65% | 62,258 |
| Oct 3, 2025 | 12.20 | 12.20 | 11.95 | 12.10 | 12.10 | -0.82% | 50,605 |
| Oct 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 19,013 |