Taiwan - Delayed Quote TWD

TPK Holding Co., Ltd. (3673.TW)

Compare
40.10 -0.10 (-0.25%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 40.20 40.80 39.70 40.10 40.10 1,152,500
Nov 14, 2024 40.40 41.30 39.80 40.20 40.20 1,898,517
Nov 13, 2024 40.10 40.45 39.60 40.15 40.15 1,074,000
Nov 12, 2024 40.50 40.90 39.55 39.75 39.75 2,986,838
Nov 11, 2024 42.00 42.00 40.90 41.05 41.05 1,647,002
Nov 8, 2024 43.50 43.55 41.90 41.90 41.90 2,784,248
Nov 7, 2024 41.65 44.30 41.65 43.40 43.40 3,597,798
Nov 6, 2024 41.55 41.65 41.20 41.35 41.35 1,062,082
Nov 5, 2024 41.50 42.20 41.05 41.10 41.10 1,870,034
Nov 4, 2024 42.30 42.45 41.45 41.50 41.50 1,878,417
Nov 1, 2024 41.60 42.45 41.25 42.30 42.30 1,407,001
Oct 31, 2024 42.30 42.30 42.30 42.30 42.30 -
Oct 30, 2024 43.00 43.30 42.25 42.30 42.30 1,255,182
Oct 29, 2024 43.35 43.95 42.60 42.60 42.60 2,377,060
Oct 28, 2024 44.25 44.50 43.25 43.60 43.60 1,664,082
Oct 25, 2024 44.15 44.60 43.50 44.00 44.00 2,250,100
Oct 24, 2024 44.40 44.60 43.75 43.75 43.75 2,546,734
Oct 23, 2024 43.30 45.20 43.30 44.55 44.55 5,042,384
Oct 22, 2024 43.75 43.75 42.90 43.20 43.20 1,605,431
Oct 21, 2024 42.15 43.65 42.15 43.65 43.65 2,860,061
Oct 18, 2024 43.10 43.10 41.75 41.75 41.75 2,814,120
Oct 17, 2024 41.25 43.15 41.25 42.80 42.80 4,675,461
Oct 16, 2024 40.90 41.40 40.55 40.90 40.90 3,602,230
Oct 15, 2024 41.80 42.00 40.90 40.95 40.95 3,232,260
Oct 14, 2024 41.50 41.80 40.65 41.65 41.65 2,438,300
Oct 11, 2024 42.05 42.10 41.05 41.15 41.15 2,862,016
Oct 9, 2024 43.50 43.80 41.90 41.90 41.90 3,922,300
Oct 8, 2024 44.50 44.65 43.00 43.10 43.10 4,514,500
Oct 7, 2024 44.90 45.10 44.25 44.75 44.75 2,224,085
Oct 4, 2024 44.90 45.25 44.00 44.35 44.35 2,975,796
Oct 1, 2024 44.45 45.45 43.70 44.90 44.90 4,301,435
Sep 30, 2024 44.70 45.10 44.05 44.10 44.10 2,633,143
Sep 27, 2024 44.60 45.45 44.30 44.85 44.85 5,654,200
Sep 26, 2024 50.40 50.40 44.15 44.25 44.25 22,841,106
Sep 25, 2024 47.20 48.00 46.05 46.20 46.20 9,512,555
Sep 24, 2024 45.70 47.85 45.35 47.15 47.15 21,317,348
Sep 23, 2024 44.95 45.80 44.30 45.55 45.55 4,323,413
Sep 20, 2024 46.15 46.30 44.50 44.50 44.50 7,660,599
Sep 19, 2024 44.30 45.40 44.25 45.30 45.30 3,653,047
Sep 18, 2024 45.20 45.85 44.35 44.40 44.40 5,340,623
Sep 16, 2024 45.00 45.95 44.70 45.40 45.40 5,271,549
Sep 13, 2024 44.80 45.20 44.40 44.80 44.80 4,256,651
Sep 12, 2024 43.80 45.30 43.70 44.80 44.80 8,176,592
Sep 11, 2024 44.20 44.25 43.00 43.00 43.00 4,287,316
Sep 10, 2024 44.70 45.80 43.60 43.80 43.80 13,452,239
Sep 9, 2024 42.80 44.65 42.60 44.45 44.45 6,631,044
Sep 6, 2024 41.50 44.35 41.35 44.05 44.05 9,109,880
Sep 5, 2024 41.40 43.15 41.20 41.30 41.30 5,390,679
Sep 4, 2024 41.15 41.80 40.00 40.80 40.80 5,447,824
Sep 3, 2024 44.00 44.50 43.05 43.10 43.10 4,741,345
Sep 2, 2024 45.55 46.20 43.80 43.90 43.90 12,241,451
Aug 30, 2024 44.10 45.25 43.90 45.20 45.20 12,696,144
Aug 29, 2024 43.35 44.25 43.10 44.10 44.10 6,490,700
Aug 28, 2024 42.65 45.60 42.65 43.95 43.95 13,904,880
Aug 27, 2024 41.95 43.40 41.65 42.80 42.80 10,171,010
Aug 26, 2024 40.40 43.00 40.40 42.35 42.35 13,322,538
Aug 23, 2024 40.15 40.15 39.25 40.05 40.05 3,081,184
Aug 22, 2024 41.10 41.20 40.15 40.25 40.25 3,140,312
Aug 21, 2024 41.25 41.85 40.55 40.75 40.75 6,561,731
Aug 20, 2024 41.10 41.30 40.55 40.85 40.85 2,574,070
Aug 19, 2024 41.55 41.60 40.50 40.85 40.85 4,374,010
Aug 16, 2024 40.00 42.15 40.00 41.35 41.35 9,735,296
Aug 15, 2024 39.50 40.80 38.65 39.70 39.70 13,525,025
Aug 14, 2024 38.80 38.80 38.00 38.35 38.35 2,955,272
Aug 13, 2024 38.55 38.60 37.70 38.10 38.10 2,803,032
Aug 12, 2024 38.45 38.95 38.10 38.35 38.35 2,832,000
Aug 9, 2024 39.25 39.50 38.00 38.00 38.00 5,384,800
Aug 8, 2024 38.20 39.10 37.85 38.40 38.40 4,030,006
Aug 7, 2024 37.80 40.10 37.70 39.35 39.35 5,045,095
Aug 6, 2024 39.40 39.95 35.40 37.65 37.65 7,434,200
Aug 5, 2024 40.95 41.50 39.05 39.05 39.05 5,850,645
Aug 2, 2024 44.85 45.00 43.35 43.35 43.35 5,398,505
Aug 1, 2024 45.20 46.80 45.20 45.90 45.90 6,994,633
Jul 31, 2024 43.20 45.00 43.15 44.20 44.20 4,360,009
Jul 30, 2024 43.20 43.80 42.75 43.60 43.60 5,072,536
Jul 29, 2024 44.75 45.20 43.05 43.05 43.05 5,083,188
Jul 26, 2024 45.00 45.35 44.10 44.20 44.20 6,501,500
Jul 23, 2024 48.15 48.45 46.25 46.35 46.35 9,148,975
Jul 22, 2024 50.00 50.30 46.95 47.05 47.05 14,223,029
Jul 19, 2024 52.30 53.20 49.50 49.80 49.80 15,351,219
Jul 18, 2024 52.30 53.50 51.30 51.90 51.90 12,289,384
Jul 17, 2024 54.80 55.70 52.70 53.30 53.30 36,650,773
Jul 16, 2024 49.30 53.90 49.30 53.90 53.90 30,622,269
Jul 15, 2024 50.30 51.00 49.00 49.00 49.00 13,577,790
Jul 12, 2024 48.25 50.60 47.95 49.85 49.85 17,083,879
Jul 11, 2024 49.25 51.20 48.55 48.80 48.80 14,606,961
Jul 10, 2024 48.60 51.70 47.60 48.80 48.80 29,181,799
Jul 9, 2024 53.30 53.90 47.80 48.55 48.55 67,973,564
Jul 8, 2024 46.25 49.05 46.00 49.05 49.05 23,905,801
Jul 5, 2024 43.55 45.50 43.00 44.60 44.60 15,639,227
Jul 4, 2024 42.70 43.95 42.05 43.60 43.60 12,900,015
Jul 3, 2024 41.00 42.80 40.90 42.70 42.70 17,176,155
Jul 2, 2024 39.95 41.00 39.35 40.65 40.65 5,532,901
Jul 1, 2024 41.00 41.15 39.65 40.00 40.00 3,236,238
Jun 28, 2024 40.50 41.20 40.20 40.35 40.35 3,066,101
Jun 27, 2024 40.30 41.45 39.70 40.45 40.45 4,051,350
Jun 26, 2024 41.25 41.60 40.25 40.25 40.25 7,872,051
Jun 25, 2024 39.25 41.20 38.45 40.90 40.90 6,124,410
Jun 24, 2024 40.00 40.25 39.20 39.25 39.25 4,314,071
Jun 21, 2024 40.70 42.10 40.40 40.40 40.40 9,164,276
Jun 20, 2024 40.10 41.75 39.40 40.85 40.85 14,194,650
Jun 19, 2024 39.80 40.50 39.30 40.15 40.15 23,683,351
Jun 18, 2024 37.75 39.50 37.50 39.40 39.40 13,785,401
Jun 17, 2024 37.10 37.65 37.05 37.35 37.35 1,253,258
Jun 14, 2024 36.80 37.30 36.55 37.10 37.10 1,123,643
Jun 13, 2024 36.60 37.15 36.50 36.70 36.70 864,199
Jun 12, 2024 36.70 36.70 36.15 36.30 36.30 1,036,117
Jun 11, 2024 37.10 37.20 36.40 36.50 36.50 1,589,258
Jun 7, 2024 37.10 37.20 36.90 37.05 37.05 823,501
Jun 6, 2024 37.45 37.55 36.90 37.00 37.00 1,278,000
Jun 5, 2024 37.65 37.85 37.20 37.30 37.30 1,100,431
Jun 4, 2024 38.40 38.40 37.55 37.65 37.65 1,442,095
Jun 3, 2024 38.85 38.90 38.20 38.25 38.25 1,238,224
May 31, 2024 38.30 39.05 38.30 38.40 38.40 1,439,200
May 30, 2024 38.70 39.10 38.15 38.25 38.25 2,245,016
May 29, 2024 39.80 39.85 38.80 38.80 38.80 2,763,105
May 28, 2024 37.65 39.80 37.65 39.45 39.45 6,674,149
May 27, 2024 37.05 37.95 37.00 37.55 37.55 1,207,827
May 24, 2024 37.10 37.40 36.65 37.05 37.05 816,295
May 23, 2024 38.20 38.20 37.15 37.15 37.15 2,010,227
May 22, 2024 37.85 39.10 37.80 38.30 38.30 3,267,210
May 21, 2024 38.15 38.45 37.40 37.50 37.50 2,108,522
May 20, 2024 37.40 37.80 37.30 37.75 37.75 1,589,350
May 17, 2024 37.15 37.25 36.75 37.10 37.10 771,002
May 16, 2024 36.90 37.25 36.80 37.15 37.15 1,148,100
May 15, 2024 36.80 37.30 36.50 36.65 36.65 1,322,500
May 14, 2024 36.55 37.30 36.55 36.80 36.80 739,022
May 13, 2024 36.80 36.80 36.15 36.60 36.60 1,046,013
May 10, 2024 37.10 37.15 36.60 36.90 36.90 788,200
May 9, 2024 37.50 37.50 36.95 36.95 36.95 752,151
May 8, 2024 36.95 37.30 36.80 37.05 37.05 701,200
May 7, 2024 37.85 37.85 36.50 36.80 36.80 1,753,462
May 6, 2024 37.70 38.10 37.50 37.80 37.80 1,108,200
May 3, 2024 38.55 38.60 37.35 37.40 37.40 1,766,500
May 2, 2024 38.10 38.50 37.90 38.20 38.20 1,421,001
Apr 30, 2024 38.95 39.00 38.25 38.30 38.30 1,270,395
Apr 29, 2024 38.10 39.00 37.90 38.95 38.95 2,754,555
Apr 26, 2024 36.95 38.25 36.70 37.75 37.75 2,037,558
Apr 25, 2024 37.15 37.35 36.65 36.70 36.70 768,001
Apr 24, 2024 36.50 37.15 36.45 37.15 37.15 1,065,317
Apr 23, 2024 36.30 36.75 35.80 36.45 36.45 1,069,600
Apr 22, 2024 36.45 37.10 36.00 36.00 36.00 1,134,306
Apr 19, 2024 37.40 37.45 35.65 36.30 36.30 2,612,305
Apr 18, 2024 37.00 38.05 36.70 37.70 37.70 1,477,037
Apr 17, 2024 37.45 37.70 36.90 37.00 37.00 2,134,335
Apr 16, 2024 38.05 38.05 37.05 37.25 37.25 2,190,256
Apr 15, 2024 38.40 39.20 38.00 38.05 38.05 1,948,014
Apr 12, 2024 39.45 39.45 38.70 38.80 38.80 3,232,423
Apr 11, 2024 40.30 40.30 39.30 39.45 39.45 3,966,699
Apr 10, 2024 38.80 40.55 38.80 40.35 40.35 7,011,042
Apr 9, 2024 38.80 39.30 38.30 38.60 38.60 3,005,638
Apr 8, 2024 39.15 39.15 38.40 38.65 38.65 3,304,385
Apr 3, 2024 38.80 39.85 38.75 39.10 39.10 7,025,795
Apr 2, 2024 38.10 38.95 37.75 38.60 38.60 4,751,727
Apr 1, 2024 37.00 38.80 37.00 38.10 38.10 6,220,577
Mar 29, 2024 37.10 37.15 36.40 36.65 36.65 1,751,000
Mar 28, 2024 36.50 37.50 36.50 36.90 36.90 4,535,591
Mar 27, 2024 36.30 36.70 36.15 36.45 36.45 2,939,107
Mar 26, 2024 36.30 37.40 35.85 35.95 35.95 4,096,064
Mar 25, 2024 35.80 36.85 35.50 36.25 36.25 2,896,186
Mar 22, 2024 35.05 35.85 35.00 35.65 35.65 3,224,195
Mar 21, 2024 34.10 35.40 34.10 35.10 35.10 2,838,100
Mar 20, 2024 34.40 34.55 33.85 33.90 33.90 1,203,100
Mar 19, 2024 33.95 34.40 33.95 34.25 34.25 651,005
Mar 18, 2024 34.00 34.20 33.80 34.15 34.15 751,013
Mar 15, 2024 34.55 34.55 33.85 34.15 34.15 1,822,295
Mar 14, 2024 34.85 35.05 34.10 34.45 34.45 1,536,601
Mar 13, 2024 35.05 35.10 34.35 34.85 34.85 1,652,500
Mar 12, 2024 34.00 35.10 34.00 35.05 35.05 2,388,005
Mar 11, 2024 35.20 35.20 33.55 33.85 33.85 4,127,056
Mar 8, 2024 35.05 35.70 34.60 34.90 34.90 3,205,396
Mar 7, 2024 35.20 35.75 34.80 34.85 34.85 2,328,006
Mar 6, 2024 35.50 36.45 34.50 34.85 34.85 4,937,475
Mar 5, 2024 35.25 36.20 35.05 35.05 35.05 1,880,840
Mar 4, 2024 35.30 35.30 34.85 35.00 35.00 1,412,707
Mar 1, 2024 35.35 35.50 35.10 35.15 35.15 936,405
Feb 29, 2024 35.10 35.30 34.70 34.95 34.95 1,888,435
Feb 27, 2024 35.45 35.70 34.80 35.00 35.00 1,058,014
Feb 26, 2024 35.55 36.05 35.25 35.30 35.30 1,130,291
Feb 23, 2024 36.70 36.75 35.65 35.65 35.65 2,349,285
Feb 22, 2024 37.20 37.20 36.30 36.70 36.70 1,545,295
Feb 21, 2024 36.95 37.05 36.65 36.65 36.65 1,013,142
Feb 20, 2024 37.50 37.60 36.55 36.95 36.95 2,249,071
Feb 19, 2024 37.10 38.15 37.10 37.50 37.50 3,274,297
Feb 16, 2024 35.15 37.45 35.15 37.35 37.35 6,724,840
Feb 15, 2024 34.50 35.05 34.50 34.60 34.60 1,026,003
Feb 5, 2024 35.00 35.00 34.30 34.45 34.45 1,377,647
Feb 2, 2024 35.80 35.80 34.80 34.80 34.80 2,211,359
Feb 1, 2024 35.85 35.85 35.50 35.50 35.50 832,897
Jan 31, 2024 36.15 36.25 35.70 35.70 35.70 1,080,000
Jan 30, 2024 37.15 37.25 36.15 36.15 36.15 2,075,136
Jan 29, 2024 36.60 37.00 36.10 36.90 36.90 1,590,507
Jan 26, 2024 37.15 37.90 36.30 36.35 36.35 4,823,295
Jan 25, 2024 36.85 37.00 36.25 36.50 36.50 2,004,056
Jan 24, 2024 35.60 37.30 35.35 36.70 36.70 3,850,713
Jan 23, 2024 35.50 35.75 35.20 35.30 35.30 813,068
Jan 22, 2024 35.85 35.90 35.25 35.30 35.30 1,053,301
Jan 19, 2024 36.20 36.50 35.35 35.60 35.60 2,066,151
Jan 18, 2024 35.00 36.00 35.00 35.70 35.70 1,584,803
Jan 17, 2024 36.10 36.55 34.70 34.80 34.80 2,320,057
Jan 16, 2024 36.50 37.15 36.10 36.10 36.10 3,316,100
Jan 15, 2024 35.65 36.40 35.20 36.25 36.25 1,451,024
Jan 12, 2024 36.30 36.75 35.30 35.35 35.35 2,129,200
Jan 11, 2024 35.35 36.40 35.05 36.30 36.30 1,779,211
Jan 10, 2024 35.85 35.95 35.05 35.05 35.05 1,144,431
Jan 9, 2024 37.15 37.25 35.80 35.80 35.80 1,696,116
Jan 8, 2024 37.35 37.80 36.50 36.50 36.50 2,304,139
Jan 5, 2024 37.10 38.75 37.10 37.40 37.40 5,645,200
Jan 4, 2024 37.30 37.90 36.45 37.05 37.05 3,505,410
Jan 3, 2024 38.10 38.75 37.25 37.25 37.25 4,533,728
Jan 2, 2024 36.20 38.75 36.10 38.10 38.10 4,662,550
Dec 29, 2023 36.80 36.90 36.15 36.20 36.20 1,181,201
Dec 28, 2023 35.90 36.70 35.70 36.50 36.50 1,977,398
Dec 27, 2023 35.70 35.90 35.45 35.85 35.85 688,509
Dec 26, 2023 35.00 35.85 34.95 35.65 35.65 1,268,144
Dec 25, 2023 34.75 35.30 34.55 34.85 34.85 755,010
Dec 22, 2023 34.90 34.95 34.30 34.30 34.30 607,275
Dec 21, 2023 34.35 34.80 34.25 34.45 34.45 452,100
Dec 20, 2023 34.70 34.80 34.35 34.55 34.55 908,125
Dec 19, 2023 35.20 35.20 34.35 34.40 34.40 729,066
Dec 18, 2023 35.35 35.65 35.00 35.05 35.05 538,004
Dec 15, 2023 35.05 35.85 35.05 35.30 35.30 1,256,106
Dec 14, 2023 34.75 35.40 34.75 35.05 35.05 697,584
Dec 13, 2023 34.85 35.30 34.70 34.70 34.70 540,237
Dec 12, 2023 34.60 35.30 34.60 35.15 35.15 568,975
Dec 11, 2023 34.65 34.90 34.55 34.80 34.80 466,842
Dec 8, 2023 35.25 35.50 34.75 34.75 34.75 762,114
Dec 7, 2023 35.45 35.65 35.00 35.25 35.25 753,031
Dec 6, 2023 36.20 36.20 35.50 35.50 35.50 963,002
Dec 5, 2023 36.05 36.55 35.70 36.00 36.00 1,171,294
Dec 4, 2023 35.80 36.25 35.65 35.85 35.85 729,107
Dec 1, 2023 35.55 35.90 35.50 35.50 35.50 551,002
Nov 30, 2023 35.60 35.70 35.00 35.60 35.60 833,624
Nov 29, 2023 35.60 35.85 35.45 35.50 35.50 626,514
Nov 28, 2023 35.20 35.65 35.05 35.60 35.60 708,412
Nov 27, 2023 35.90 36.00 35.05 35.05 35.05 1,266,450
Nov 24, 2023 35.85 37.00 35.55 36.05 36.05 3,029,190
Nov 23, 2023 35.05 35.60 34.90 35.40 35.40 1,243,025
Nov 22, 2023 34.90 35.35 34.75 35.05 35.05 538,501
Nov 21, 2023 35.40 35.65 34.90 34.90 34.90 929,262
Nov 20, 2023 35.45 35.60 35.10 35.35 35.35 1,092,062
Nov 17, 2023 35.00 35.20 34.60 35.20 35.20 1,017,000
Nov 16, 2023 34.25 35.15 34.25 34.85 34.85 1,929,561
Nov 15, 2023 33.50 33.95 33.30 33.95 33.95 1,400,736

Related Tickers