Tatung Fine Chemicals Co. (TPEX:4738)
Taiwan
· Delayed Price · Currency is TWD 10.80
-0.50 (-4.42%)
Apr 29, 2026, 1:59 PM CST
Tatung Fine Chemicals Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.80 | 11.45 | 9.22 | 11.20 | 11.20 | -0.88% | 1,900,363 |
| Apr 28, 2026 | 9.30 | 11.65 | 8.50 | 11.30 | 11.30 | 24.18% | 2,074,301 |
| Apr 27, 2026 | 12.05 | 12.05 | 8.08 | 9.10 | 9.10 | -25.10% | 3,487,694 |
| Apr 24, 2026 | 14.90 | 15.50 | 11.65 | 12.15 | 12.15 | -14.44% | 3,186,431 |
| Apr 23, 2026 | 18.50 | 19.75 | 11.40 | 14.20 | 14.20 | -23.24% | 8,962,459 |
| Apr 22, 2026 | 15.40 | 19.45 | 12.80 | 18.50 | 18.50 | 18.59% | 9,630,632 |
| Apr 21, 2026 | 11.15 | 15.70 | 10.75 | 15.60 | 15.60 | 39.91% | 10,635,670 |
| Apr 20, 2026 | 7.92 | 11.30 | 7.60 | 11.15 | 11.15 | 40.78% | 7,154,116 |
| Apr 17, 2026 | 8.10 | 8.40 | 6.87 | 7.92 | 7.92 | -3.41% | 1,950,732 |
| Apr 16, 2026 | 7.25 | 8.42 | 6.60 | 8.20 | 8.20 | 13.26% | 3,471,023 |
| Apr 15, 2026 | 5.76 | 7.60 | 5.75 | 7.24 | 7.24 | 19.87% | 2,421,261 |
| Apr 14, 2026 | 6.00 | 6.35 | 5.66 | 6.04 | 6.04 | 0.67% | 493,376 |
| Apr 13, 2026 | 5.30 | 6.31 | 5.20 | 6.00 | 6.00 | 13.21% | 746,033 |
| Apr 10, 2026 | 5.51 | 5.52 | 5.25 | 5.30 | 5.30 | -3.81% | 99,204 |
| Apr 9, 2026 | 5.47 | 5.51 | 5.20 | 5.51 | 5.51 | 2.04% | 65,125 |
| Apr 8, 2026 | 5.31 | 5.50 | 5.14 | 5.40 | 5.40 | -2.88% | 89,959 |
| Apr 7, 2026 | 5.20 | 5.64 | 5.10 | 5.56 | 5.56 | 4.91% | 249,029 |
| Apr 2, 2026 | 5.60 | 5.68 | 5.20 | 5.30 | 5.30 | -9.40% | 603,739 |
| Apr 1, 2026 | 6.11 | 6.11 | 5.43 | 5.85 | 5.85 | -3.94% | 289,143 |
| Mar 31, 2026 | 6.20 | 6.22 | 5.80 | 6.09 | 6.09 | -1.77% | 217,757 |
| Mar 30, 2026 | 6.26 | 6.29 | 5.94 | 6.20 | 6.20 | -0.96% | 360,491 |
| Mar 27, 2026 | 5.95 | 6.29 | 5.85 | 6.26 | 6.26 | - | 347,029 |
| Mar 26, 2026 | 6.72 | 6.73 | 5.75 | 6.26 | 6.26 | -6.85% | 820,099 |
| Mar 25, 2026 | 5.35 | 7.33 | 5.33 | 6.72 | 6.72 | 25.61% | 1,726,600 |
| Mar 24, 2026 | 5.24 | 5.42 | 5.11 | 5.35 | 5.35 | 2.49% | 477,521 |
| Mar 23, 2026 | 5.37 | 5.37 | 4.95 | 5.22 | 5.22 | -1.51% | 403,778 |
| Mar 20, 2026 | 4.96 | 5.42 | 4.95 | 5.30 | 5.30 | 6.85% | 397,131 |
| Mar 19, 2026 | 4.96 | 5.21 | 4.95 | 4.96 | 4.96 | -4.62% | 235,023 |
| Mar 18, 2026 | 5.26 | 5.26 | 4.90 | 5.20 | 5.20 | 1.96% | 175,464 |
| Mar 17, 2026 | 5.21 | 5.41 | 5.01 | 5.10 | 5.10 | -0.97% | 179,420 |
| Mar 16, 2026 | 5.13 | 5.28 | 4.91 | 5.15 | 5.15 | -1.34% | 395,241 |
| Mar 13, 2026 | 5.28 | 5.35 | 4.94 | 5.22 | 5.22 | -5.61% | 492,959 |
| Mar 12, 2026 | 5.53 | 5.54 | 5.28 | 5.53 | 5.53 | - | 86,776 |
| Mar 11, 2026 | 5.50 | 5.57 | 5.10 | 5.53 | 5.53 | 0.55% | 266,439 |
| Mar 10, 2026 | 5.35 | 5.57 | 5.20 | 5.50 | 5.50 | 7.63% | 196,707 |
| Mar 9, 2026 | 5.45 | 5.65 | 5.00 | 5.11 | 5.11 | -10.66% | 504,891 |
| Mar 6, 2026 | 6.40 | 6.40 | 4.34 | 5.72 | 5.72 | -14.63% | 2,789,159 |
| Mar 5, 2026 | 6.30 | 6.77 | 6.00 | 6.70 | 6.70 | 8.06% | 207,086 |
| Mar 4, 2026 | 6.50 | 6.50 | 5.99 | 6.20 | 6.20 | -4.62% | 439,706 |
| Mar 3, 2026 | 6.47 | 6.73 | 6.09 | 6.50 | 6.50 | 0.46% | 270,050 |
| Mar 2, 2026 | 6.75 | 6.75 | 6.00 | 6.47 | 6.47 | -4.15% | 459,296 |
| Feb 26, 2026 | 6.43 | 6.75 | 6.43 | 6.75 | 6.75 | 0.30% | 235,039 |
| Feb 25, 2026 | 6.75 | 6.84 | 6.37 | 6.73 | 6.73 | -0.30% | 216,717 |
| Feb 24, 2026 | 6.45 | 6.83 | 6.20 | 6.75 | 6.75 | 4.81% | 212,311 |
| Feb 23, 2026 | 6.40 | 6.50 | 6.09 | 6.44 | 6.44 | 0.63% | 141,533 |
| Feb 11, 2026 | 6.40 | 6.40 | 6.09 | 6.40 | 6.40 | - | 135,772 |
| Feb 10, 2026 | 6.46 | 6.59 | 6.20 | 6.40 | 6.40 | -0.93% | 267,087 |
| Feb 9, 2026 | 6.45 | 6.56 | 6.16 | 6.46 | 6.46 | 0.94% | 167,409 |
| Feb 6, 2026 | 6.60 | 6.60 | 6.04 | 6.40 | 6.40 | -3.03% | 254,210 |
| Feb 5, 2026 | 6.67 | 6.69 | 6.29 | 6.60 | 6.60 | -1.05% | 584,744 |
| Feb 4, 2026 | 6.80 | 6.89 | 6.24 | 6.67 | 6.67 | -1.91% | 741,668 |
| Feb 3, 2026 | 7.09 | 7.10 | 6.43 | 6.80 | 6.80 | -4.09% | 495,904 |
| Feb 2, 2026 | 7.03 | 7.30 | 6.38 | 7.09 | 7.09 | -2.21% | 945,992 |
| Jan 30, 2026 | 7.76 | 8.19 | 6.00 | 7.25 | 7.25 | -9.49% | 2,370,578 |
| Jan 29, 2026 | 14.00 | 15.10 | 7.32 | 8.01 | 8.01 | -44.76% | 7,767,529 |
| Jan 28, 2026 | 7.88 | 14.50 | 7.85 | 14.50 | 14.50 | 84.01% | 4,280,694 |
| Jan 27, 2026 | 6.69 | 8.00 | 6.66 | 7.88 | 7.88 | 17.79% | 3,716,078 |
| Jan 26, 2026 | 6.10 | 7.36 | 6.06 | 6.69 | 6.69 | 9.67% | 1,325,494 |
| Jan 23, 2026 | 6.05 | 6.15 | 5.85 | 6.10 | 6.10 | 0.83% | 101,827 |
| Jan 22, 2026 | 6.00 | 6.21 | 5.85 | 6.05 | 6.05 | 0.83% | 76,528 |
| Jan 21, 2026 | 6.09 | 6.10 | 5.77 | 6.00 | 6.00 | -1.48% | 101,477 |
| Jan 20, 2026 | 6.09 | 6.10 | 5.81 | 6.09 | 6.09 | -0.16% | 68,815 |
| Jan 19, 2026 | 6.00 | 6.10 | 5.75 | 6.10 | 6.10 | 1.67% | 107,229 |
| Jan 16, 2026 | 6.03 | 6.03 | 5.75 | 6.00 | 6.00 | -0.66% | 51,273 |
| Jan 15, 2026 | 6.03 | 6.04 | 5.75 | 6.04 | 6.04 | 0.17% | 35,025 |
| Jan 14, 2026 | 6.00 | 6.04 | 5.75 | 6.03 | 6.03 | 0.50% | 139,056 |
| Jan 13, 2026 | 5.94 | 6.00 | 5.66 | 6.00 | 6.00 | 1.01% | 24,825 |
| Jan 12, 2026 | 5.90 | 6.05 | 5.67 | 5.94 | 5.94 | 0.68% | 68,012 |
| Jan 9, 2026 | 5.89 | 5.90 | 5.62 | 5.90 | 5.90 | 0.17% | 22,160 |
| Jan 8, 2026 | 5.87 | 5.97 | 5.35 | 5.89 | 5.89 | 0.34% | 164,674 |
| Jan 7, 2026 | 5.88 | 5.88 | 5.42 | 5.87 | 5.87 | -0.34% | 142,615 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.61 | 5.89 | 5.89 | -0.17% | 48,180 |
| Jan 5, 2026 | 5.64 | 6.10 | 5.61 | 5.90 | 5.90 | 4.61% | 94,040 |
| Jan 2, 2026 | 6.00 | 6.00 | 5.50 | 5.64 | 5.64 | -6.00% | 193,666 |
| Dec 31, 2025 | 6.14 | 6.14 | 5.70 | 6.00 | 6.00 | -2.28% | 87,712 |
| Dec 30, 2025 | 6.00 | 6.14 | 5.70 | 6.14 | 6.14 | 2.33% | 63,310 |
| Dec 29, 2025 | 6.05 | 6.05 | 5.70 | 6.00 | 6.00 | -0.83% | 118,630 |
| Dec 26, 2025 | 6.05 | 6.10 | 5.61 | 6.05 | 6.05 | 4.85% | 73,881 |
| Dec 24, 2025 | 6.05 | 6.06 | 5.77 | 5.77 | 5.77 | -4.63% | 44,010 |
| Dec 23, 2025 | 6.05 | 6.05 | 5.77 | 6.05 | 6.05 | - | 12,056 |
| Dec 22, 2025 | 6.02 | 6.05 | 5.77 | 6.05 | 6.05 | - | 6,537 |
| Dec 19, 2025 | 6.04 | 6.05 | 5.70 | 6.05 | 6.05 | 0.17% | 77,436 |
| Dec 18, 2025 | 6.04 | 6.04 | 5.76 | 6.04 | 6.04 | -0.17% | 1,023 |
| Dec 17, 2025 | 6.04 | 6.05 | 5.80 | 6.05 | 6.05 | 0.17% | 68,007 |
| Dec 16, 2025 | 6.04 | 6.05 | 5.76 | 6.04 | 6.04 | - | 60,210 |
| Dec 15, 2025 | 5.84 | 6.10 | 5.70 | 6.04 | 6.04 | -0.98% | 69,009 |
| Dec 12, 2025 | 6.14 | 6.14 | 5.84 | 6.10 | 6.10 | -0.65% | 44,421 |
| Dec 11, 2025 | 6.14 | 6.15 | 5.86 | 6.14 | 6.14 | - | 30,759 |
| Dec 10, 2025 | 5.86 | 6.15 | 5.86 | 6.14 | 6.14 | - | 32,696 |
| Dec 9, 2025 | 6.14 | 6.14 | 5.86 | 6.14 | 6.14 | - | 12,005 |
| Dec 8, 2025 | 6.24 | 6.24 | 5.86 | 6.14 | 6.14 | -1.44% | 54,262 |
| Dec 5, 2025 | 6.25 | 6.25 | 5.94 | 6.23 | 6.23 | 4.71% | 48,362 |
| Dec 4, 2025 | 6.30 | 6.40 | 5.95 | 5.95 | 5.95 | -5.56% | 38,269 |
| Dec 3, 2025 | 6.34 | 6.36 | 6.05 | 6.30 | 6.30 | -0.63% | 65,811 |
| Dec 2, 2025 | 6.35 | 6.35 | 6.05 | 6.34 | 6.34 | -0.16% | 5,944 |
| Dec 1, 2025 | 6.35 | 6.42 | 6.05 | 6.35 | 6.35 | - | 15,035 |
| Nov 28, 2025 | 6.00 | 6.52 | 5.75 | 6.35 | 6.35 | 5.83% | 279,696 |
| Nov 27, 2025 | 6.00 | 6.05 | 5.75 | 6.00 | 6.00 | - | 33,578 |
| Nov 26, 2025 | 6.09 | 6.09 | 5.80 | 6.00 | 6.00 | -1.48% | 17,495 |
| Nov 25, 2025 | 5.90 | 6.10 | 5.70 | 6.09 | 6.09 | 3.22% | 19,568 |