Skip to main content
Tatung Fine Chemicals Co. (TPEX:4738)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
5.49
+0.38 (7.44%)
Mar 10, 2026, 1:29 PM CST

Tatung Fine Chemicals Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.455.655.005.115.11-10.66%504,891
Mar 6, 20266.406.404.345.725.72-14.63%2,789,159
Mar 5, 20266.306.776.006.706.708.06%207,086
Mar 4, 20266.506.505.996.206.20-4.62%439,706
Mar 3, 20266.476.736.096.506.500.46%270,050
Mar 2, 20266.756.756.006.476.47-4.15%459,296
Feb 26, 20266.436.756.436.756.750.30%235,039
Feb 25, 20266.756.846.376.736.73-0.30%216,717
Feb 24, 20266.456.836.206.756.754.81%212,311
Feb 23, 20266.406.506.096.446.440.63%141,533
Feb 11, 20266.406.406.096.406.40-135,772
Feb 10, 20266.466.596.206.406.40-0.93%267,087
Feb 9, 20266.456.566.166.466.460.94%167,409
Feb 6, 20266.606.606.046.406.40-3.03%254,210
Feb 5, 20266.676.696.296.606.60-1.05%584,744
Feb 4, 20266.806.896.246.676.67-1.91%741,668
Feb 3, 20267.097.106.436.806.80-4.09%495,904
Feb 2, 20267.037.306.387.097.09-2.21%945,992
Jan 30, 20267.768.196.007.257.25-9.49%2,370,578
Jan 29, 202614.0015.107.328.018.01-44.76%7,767,529
Jan 28, 20267.8814.507.8514.5014.5084.01%4,280,694
Jan 27, 20266.698.006.667.887.8817.79%3,716,078
Jan 26, 20266.107.366.066.696.699.67%1,325,494
Jan 23, 20266.056.155.856.106.100.83%101,827
Jan 22, 20266.006.215.856.056.050.83%76,528
Jan 21, 20266.096.105.776.006.00-1.48%101,477
Jan 20, 20266.096.105.816.096.09-0.16%68,815
Jan 19, 20266.006.105.756.106.101.67%107,229
Jan 16, 20266.036.035.756.006.00-0.66%51,273
Jan 15, 20266.036.045.756.046.040.17%35,025
Jan 14, 20266.006.045.756.036.030.50%139,056
Jan 13, 20265.946.005.666.006.001.01%24,825
Jan 12, 20265.906.055.675.945.940.68%68,012
Jan 9, 20265.895.905.625.905.900.17%22,160
Jan 8, 20265.875.975.355.895.890.34%164,674
Jan 7, 20265.885.885.425.875.87-0.34%142,615
Jan 6, 20265.905.905.615.895.89-0.17%48,180
Jan 5, 20265.646.105.615.905.904.61%94,040
Jan 2, 20266.006.005.505.645.64-6.00%193,666
Dec 31, 20256.146.145.706.006.00-2.28%87,712
Dec 30, 20256.006.145.706.146.142.33%63,310
Dec 29, 20256.056.055.706.006.00-0.83%118,630
Dec 26, 20256.056.105.616.056.054.85%73,881
Dec 24, 20256.056.065.775.775.77-4.63%44,010
Dec 23, 20256.056.055.776.056.05-12,056
Dec 22, 20256.026.055.776.056.05-6,537
Dec 19, 20256.046.055.706.056.050.17%77,436
Dec 18, 20256.046.045.766.046.04-0.17%1,023
Dec 17, 20256.046.055.806.056.050.17%68,007
Dec 16, 20256.046.055.766.046.04-60,210
Dec 15, 20255.846.105.706.046.04-0.98%69,009
Dec 12, 20256.146.145.846.106.10-0.65%44,421
Dec 11, 20256.146.155.866.146.14-30,759
Dec 10, 20255.866.155.866.146.14-32,696
Dec 9, 20256.146.145.866.146.14-12,005
Dec 8, 20256.246.245.866.146.14-1.44%54,262
Dec 5, 20256.256.255.946.236.234.71%48,362
Dec 4, 20256.306.405.955.955.95-5.56%38,269
Dec 3, 20256.346.366.056.306.30-0.63%65,811
Dec 2, 20256.356.356.056.346.34-0.16%5,944
Dec 1, 20256.356.426.056.356.35-15,035
Nov 28, 20256.006.525.756.356.355.83%279,696
Nov 27, 20256.006.055.756.006.00-33,578
Nov 26, 20256.096.095.806.006.00-1.48%17,495
Nov 25, 20255.906.105.706.096.093.22%19,568
Nov 24, 20256.006.005.705.905.90-1.67%63,344
Nov 21, 20256.006.005.706.006.00-13,004
Nov 20, 20256.006.005.776.006.00-7,104
Nov 19, 20256.096.095.706.006.00-1.48%88,362
Nov 18, 20256.156.155.866.096.09-1.14%43,207
Nov 17, 20256.156.165.876.166.160.16%20,027
Nov 14, 20256.106.215.876.156.150.82%32,660
Nov 13, 20256.256.255.806.106.10-2.40%80,764
Nov 12, 20256.256.255.966.256.25-39,440
Nov 11, 20256.226.255.926.256.250.48%53,450
Nov 10, 20256.206.225.936.226.220.81%10,054
Nov 7, 20256.176.175.886.176.17-15,044
Nov 6, 20256.186.185.906.176.17-0.16%11,258
Nov 5, 20256.176.186.056.186.180.16%48,259
Nov 4, 20256.306.306.006.176.17-2.06%42,359
Nov 3, 20256.346.606.056.306.30-0.63%129,648
Oct 31, 20256.346.346.166.346.34-12,015
Oct 30, 20256.536.535.966.346.34-2.91%62,352
Oct 29, 20256.506.546.236.536.53-0.31%92,198
Oct 28, 20256.596.636.286.556.55-0.61%96,617
Oct 27, 20256.316.826.306.596.59-0.45%39,714
Oct 23, 20256.606.636.306.626.62-50,730
Oct 22, 20256.376.686.216.626.623.92%207,333
Oct 21, 20256.366.386.066.376.370.16%76,356
Oct 20, 20256.076.376.066.366.36-39,005
Oct 17, 20256.306.376.066.366.360.95%24,207
Oct 16, 20256.296.386.006.306.300.32%56,015
Oct 15, 20256.196.425.996.286.281.29%90,028
Oct 14, 20256.346.625.826.206.20-2.21%116,576
Oct 13, 20256.006.516.006.346.340.48%57,549
Oct 9, 20256.006.315.806.316.314.30%43,677
Oct 8, 20256.246.255.606.056.05-3.04%632,238
Oct 7, 20256.246.255.956.246.24-36,060
Oct 3, 20256.256.255.956.246.24-15,058
Oct 2, 20256.246.255.956.246.24-0.16%76,183