Tah Kong Chemical Industrial Corporation (TPEX:4706)
Taiwan
· Delayed Price · Currency is TWD 32.45
-0.05 (-0.15%)
Apr 29, 2026, 1:30 PM CST
TPEX:4706 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.60 | 32.60 | 31.60 | 32.50 | 32.50 | 2.85% | 17,593 |
| Apr 27, 2026 | 32.80 | 32.80 | 31.60 | 31.60 | 31.60 | -4.24% | 11,050 |
| Apr 24, 2026 | 32.00 | 33.00 | 31.20 | 33.00 | 33.00 | 1.85% | 45,091 |
| Apr 23, 2026 | 33.90 | 33.95 | 31.10 | 32.40 | 32.40 | 0.62% | 20,193 |
| Apr 22, 2026 | 32.15 | 32.20 | 32.15 | 32.20 | 32.20 | - | 23,000 |
| Apr 21, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 1.42% | 28,032 |
| Apr 20, 2026 | 32.55 | 32.55 | 31.70 | 31.75 | 31.75 | -2.16% | 4,002 |
| Apr 17, 2026 | 32.45 | 32.50 | 32.45 | 32.45 | 32.45 | - | 36,162 |
| Apr 16, 2026 | 31.70 | 32.50 | 31.30 | 32.45 | 32.45 | 4.51% | 38,000 |
| Apr 15, 2026 | 31.50 | 32.00 | 31.05 | 31.05 | 31.05 | -1.27% | 4,021 |
| Apr 14, 2026 | 30.60 | 32.00 | 30.60 | 31.45 | 31.45 | 2.78% | 25,016 |
| Apr 13, 2026 | 31.00 | 33.35 | 30.00 | 30.60 | 30.60 | -1.29% | 18,227 |
| Apr 10, 2026 | 31.50 | 32.45 | 30.75 | 31.00 | 31.00 | -1.59% | 13,030 |
| Apr 9, 2026 | 30.60 | 31.50 | 30.40 | 31.50 | 31.50 | 2.94% | 57,770 |
| Apr 8, 2026 | 30.35 | 31.00 | 30.35 | 30.60 | 30.60 | -1.29% | 6,644 |
| Apr 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 13,009 |
| Apr 2, 2026 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 1.64% | 5,000 |
| Apr 1, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 9,079 |
| Mar 31, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.61% | 26,052 |
| Mar 30, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 2.65% | 37,011 |
| Mar 27, 2026 | 30.00 | 30.20 | 29.75 | 30.20 | 30.20 | 1.17% | 48,000 |
| Mar 26, 2026 | 29.85 | 30.00 | 29.85 | 29.85 | 29.85 | - | 58,110 |
| Mar 25, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 7,000 |
| Mar 24, 2026 | 29.55 | 30.00 | 29.50 | 29.85 | 29.85 | - | 48,000 |
| Mar 23, 2026 | 30.00 | 30.00 | 29.85 | 29.85 | 29.85 | 1.19% | 17,001 |
| Mar 20, 2026 | 29.25 | 30.00 | 29.25 | 29.50 | 29.50 | -1.34% | 34,423 |
| Mar 19, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 0.17% | 6,000 |
| Mar 18, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.50% | 20,485 |
| Mar 17, 2026 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | 1.18% | 35,013 |
| Mar 16, 2026 | 29.10 | 30.00 | 29.00 | 29.65 | 29.65 | -0.17% | 44,396 |
| Mar 13, 2026 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | -0.83% | 12,002 |
| Mar 11, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 5,039 |
| Mar 10, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 6,175 |
| Mar 9, 2026 | 29.95 | 29.95 | 29.05 | 29.95 | 29.95 | - | 30,098 |
| Mar 6, 2026 | 30.00 | 30.50 | 29.95 | 29.95 | 29.95 | -1.80% | 10,396 |
| Mar 5, 2026 | 30.35 | 30.50 | 29.80 | 30.50 | 30.50 | 1.67% | 14,116 |
| Mar 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | 1,149 |
| Mar 3, 2026 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | -2.56% | 2,250 |
| Mar 2, 2026 | 30.60 | 31.50 | 30.60 | 31.30 | 31.30 | 2.29% | 16,052 |
| Feb 26, 2026 | 30.10 | 30.70 | 30.10 | 30.60 | 30.60 | 1.66% | 12,242 |
| Feb 25, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 10,036 |
| Feb 24, 2026 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | - | 8,050 |
| Feb 23, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | 2,054 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | - | 6,063 |
| Feb 10, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 3,043 |
| Feb 9, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | 3,000 |
| Feb 6, 2026 | 30.10 | 30.10 | 29.20 | 29.80 | 29.80 | -2.30% | 16,000 |
| Feb 5, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 3,010 |
| Feb 4, 2026 | 30.30 | 30.50 | 30.20 | 30.50 | 30.50 | 0.66% | 4,010 |
| Feb 3, 2026 | 31.40 | 31.40 | 29.90 | 30.30 | 30.30 | -3.50% | 10,437 |
| Feb 2, 2026 | 31.00 | 31.50 | 31.00 | 31.40 | 31.40 | 4.32% | 20,295 |
| Jan 30, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | -0.99% | 2,066 |
| Jan 29, 2026 | 31.50 | 31.50 | 30.10 | 30.40 | 30.40 | -1.94% | 12,082 |
| Jan 28, 2026 | 30.10 | 31.00 | 30.05 | 31.00 | 31.00 | 3.51% | 119,201 |
| Jan 27, 2026 | 29.65 | 29.95 | 29.65 | 29.95 | 29.95 | 0.67% | 5,018 |
| Jan 26, 2026 | 29.50 | 29.75 | 29.20 | 29.75 | 29.75 | -0.17% | 5,381 |
| Jan 23, 2026 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 1.02% | 4,021 |
| Jan 22, 2026 | 30.05 | 30.05 | 29.50 | 29.50 | 29.50 | -1.83% | 4,005 |
| Jan 21, 2026 | 29.00 | 30.05 | 28.60 | 30.05 | 30.05 | 1.86% | 26,005 |
| Jan 20, 2026 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | - | 4,006 |
| Jan 19, 2026 | 30.15 | 30.15 | 29.50 | 29.50 | 29.50 | -2.16% | 8,649 |
| Jan 16, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.01% | 2,310 |
| Jan 15, 2026 | 30.00 | 30.15 | 29.85 | 29.85 | 29.85 | -0.50% | 13,210 |
| Jan 14, 2026 | 30.00 | 30.10 | 29.65 | 30.00 | 30.00 | - | 31,005 |
| Jan 13, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 4,447 |
| Jan 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 1,040 |
| Jan 9, 2026 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 2.05% | 2,042 |
| Jan 8, 2026 | 30.15 | 30.15 | 29.20 | 29.20 | 29.20 | -3.15% | 7,000 |
| Jan 7, 2026 | 30.05 | 30.90 | 30.05 | 30.15 | 30.15 | - | 18,075 |
| Jan 6, 2026 | 30.35 | 30.35 | 29.80 | 30.15 | 30.15 | 1.17% | 8,351 |
| Jan 5, 2026 | 29.95 | 29.95 | 29.50 | 29.80 | 29.80 | 1.02% | 16,805 |
| Jan 2, 2026 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | -0.67% | 3,000 |
| Dec 31, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.68% | 1,114 |
| Dec 30, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | 1.37% | 5,006 |
| Dec 29, 2025 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | -1.36% | 20,000 |
| Dec 26, 2025 | 30.35 | 30.35 | 29.50 | 29.50 | 29.50 | -1.50% | 3,000 |
| Dec 24, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.70% | 1,000 |
| Dec 23, 2025 | 29.95 | 29.95 | 29.45 | 29.45 | 29.45 | -1.17% | 4,000 |
| Dec 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.58% | 1,089 |
| Dec 18, 2025 | 28.85 | 29.05 | 28.85 | 29.05 | 29.05 | -1.36% | 8,020 |
| Dec 17, 2025 | 29.10 | 29.45 | 28.60 | 29.45 | 29.45 | -0.34% | 7,100 |
| Dec 15, 2025 | 29.95 | 29.95 | 29.55 | 29.55 | 29.55 | -1.50% | 5,167 |
| Dec 11, 2025 | 30.30 | 30.30 | 29.25 | 30.00 | 30.00 | 4.53% | 5,001 |
| Dec 10, 2025 | 28.80 | 29.50 | 28.60 | 28.70 | 28.70 | -0.35% | 17,255 |
| Dec 9, 2025 | 29.10 | 29.10 | 28.80 | 28.80 | 28.80 | -1.03% | 5,000 |
| Dec 8, 2025 | 28.35 | 29.10 | 28.35 | 29.10 | 29.10 | 1.75% | 14,000 |
| Dec 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.56% | 1,001 |
| Dec 2, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.21% | 1,000 |
| Nov 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 4,050 |
| Nov 25, 2025 | 29.00 | 29.00 | 28.70 | 28.80 | 28.80 | -2.37% | 18,050 |
| Nov 21, 2025 | 29.10 | 29.50 | 28.60 | 29.50 | 29.50 | -0.67% | 21,090 |
| Nov 20, 2025 | 29.75 | 29.75 | 29.20 | 29.70 | 29.70 | -0.17% | 3,050 |
| Nov 19, 2025 | 29.20 | 29.75 | 29.00 | 29.75 | 29.75 | 1.19% | 25,110 |
| Nov 18, 2025 | 28.50 | 29.40 | 28.50 | 29.40 | 29.40 | - | 8,145 |
| Nov 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 4,003 |
| Nov 14, 2025 | 29.90 | 30.00 | 28.95 | 29.40 | 29.40 | -2.16% | 13,180 |
| Nov 13, 2025 | 27.90 | 30.10 | 27.75 | 30.05 | 30.05 | 9.07% | 228,164 |
| Nov 12, 2025 | 28.20 | 28.20 | 27.55 | 27.55 | 27.55 | -2.65% | 3,125 |
| Nov 11, 2025 | 28.20 | 28.30 | 28.20 | 28.30 | 28.30 | 0.53% | 3,000 |
| Nov 10, 2025 | 28.20 | 28.30 | 28.15 | 28.15 | 28.15 | -0.18% | 16,000 |