Taihan Precision Technology Co., Ltd. 1336
TPEX · Taiwan · Producer Manufacturing
TWD 18.30+0.95 (+5.48%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 18.30 | +5.48% | TWD 17.50 | TWD 18.45 | TWD 17.40 | 848.00K |
| 2026-09-30 | TWD 17.35 | +3.27% | TWD 17.00 | TWD 17.35 | TWD 17.00 | 478.95K |
| 2026-09-29 | TWD 16.80 | -1.75% | TWD 17.05 | TWD 17.05 | TWD 16.75 | 90.00K |
| 2026-09-24 | TWD 17.10 | +0.88% | TWD 16.95 | TWD 17.15 | TWD 16.85 | 80.80K |
| 2026-09-23 | TWD 16.95 | +0.30% | TWD 17.00 | TWD 17.20 | TWD 16.95 | 114.00K |
| 2026-09-22 | TWD 16.90 | -0.29% | TWD 17.15 | TWD 17.20 | TWD 16.85 | 53.00K |
| 2026-09-21 | TWD 16.95 | -2.31% | TWD 17.35 | TWD 17.55 | TWD 16.95 | 309.00K |
| 2026-09-18 | TWD 17.35 | +3.58% | TWD 17.15 | TWD 17.35 | TWD 16.70 | 345.02K |
| 2026-09-17 | TWD 16.75 | +3.72% | TWD 16.15 | TWD 17.00 | TWD 16.15 | 358.01K |
| 2026-09-16 | TWD 16.15 | +0.31% | TWD 16.30 | TWD 16.35 | TWD 16.10 | 109.00K |
| 2026-09-15 | TWD 16.10 | -3.59% | TWD 16.50 | TWD 16.55 | TWD 16.10 | 194.00K |
| 2026-09-14 | TWD 16.70 | +2.14% | TWD 16.45 | TWD 16.75 | TWD 16.15 | 198.00K |
| 2026-09-11 | TWD 16.35 | -1.21% | TWD 16.90 | TWD 17.10 | TWD 15.95 | 1.24M |
| 2026-09-10 | TWD 16.55 | +0.61% | TWD 16.35 | TWD 16.55 | TWD 16.30 | 151.30K |
| 2026-09-09 | TWD 16.45 | 0.00% | TWD 16.50 | TWD 16.55 | TWD 16.25 | 139.00K |
| 2026-09-08 | TWD 16.45 | +0.92% | TWD 16.30 | TWD 16.45 | TWD 16.30 | 94.00K |
| 2026-09-07 | TWD 16.30 | +0.93% | TWD 16.15 | TWD 16.40 | TWD 16.05 | 155.03K |
| 2026-09-04 | TWD 16.15 | +0.31% | TWD 16.10 | TWD 16.30 | TWD 16.10 | 128.10K |
| 2026-09-03 | TWD 16.10 | -3.30% | TWD 16.55 | TWD 16.75 | TWD 16.10 | 367.08K |
| 2026-09-02 | TWD 16.65 | -2.06% | TWD 16.95 | TWD 17.10 | TWD 16.60 | 217.02K |
| 2026-09-01 | TWD 17.00 | +1.19% | TWD 16.80 | TWD 17.50 | TWD 16.80 | 335.00K |
| 2026-08-31 | TWD 16.80 | +0.60% | TWD 16.60 | TWD 17.00 | TWD 16.40 | 379.08K |
| 2026-08-28 | TWD 16.70 | -2.05% | TWD 17.00 | TWD 17.10 | TWD 16.65 | 348.13K |
| 2026-08-27 | TWD 17.05 | +3.33% | TWD 16.60 | TWD 17.20 | TWD 16.50 | 414.02K |
| 2026-08-26 | TWD 16.50 | +0.92% | TWD 16.60 | TWD 16.75 | TWD 16.45 | 226.01K |
| 2026-08-25 | TWD 16.35 | -2.39% | TWD 16.75 | TWD 16.80 | TWD 15.90 | 450.00K |
| 2026-08-24 | TWD 16.75 | -0.89% | TWD 17.00 | TWD 17.05 | TWD 16.65 | 278.10K |
| 2026-08-21 | TWD 16.90 | -2.03% | TWD 17.35 | TWD 17.40 | TWD 16.90 | 237.00K |
| 2026-08-20 | TWD 17.25 | -0.58% | TWD 17.55 | TWD 17.55 | TWD 17.15 | 274.00K |
| 2026-08-19 | TWD 17.35 | -0.86% | TWD 17.25 | TWD 17.65 | TWD 17.00 | 344.57K |
| 2026-08-18 | TWD 17.50 | -2.78% | TWD 17.60 | TWD 17.90 | TWD 17.25 | 759.07K |
| 2026-08-17 | TWD 18.00 | +1.98% | TWD 18.35 | TWD 18.60 | TWD 17.20 | 3.01M |
| 2026-08-14 | TWD 17.65 | +9.97% | TWD 16.20 | TWD 17.65 | TWD 16.05 | 3.48M |
| 2026-08-13 | TWD 16.05 | -0.93% | TWD 16.50 | TWD 16.50 | TWD 15.95 | 342.00K |
| 2026-08-12 | TWD 16.20 | 0.00% | TWD 16.50 | TWD 16.80 | TWD 16.00 | 1.35M |
| 2026-08-11 | TWD 16.20 | +9.83% | TWD 16.20 | TWD 16.20 | TWD 16.20 | 305.00K |
| 2026-08-10 | TWD 14.75 | +1.37% | TWD 14.65 | TWD 14.90 | TWD 14.55 | 172.16K |
| 2026-08-07 | TWD 14.55 | -3.64% | TWD 15.10 | TWD 15.10 | TWD 14.55 | 335.00K |
| 2026-08-06 | TWD 15.10 | -0.66% | TWD 15.20 | TWD 15.20 | TWD 15.00 | 79.00K |
| 2026-08-05 | TWD 15.20 | 0.00% | TWD 15.35 | TWD 15.45 | TWD 15.15 | 109.00K |
| 2026-08-04 | TWD 15.20 | +1.33% | TWD 15.00 | TWD 15.30 | TWD 15.00 | 98.00K |
| 2026-08-03 | TWD 15.00 | +0.67% | TWD 15.00 | TWD 15.20 | TWD 14.50 | 114.00K |
| 2026-07-31 | TWD 14.90 | +3.47% | TWD 15.00 | TWD 15.10 | TWD 14.90 | 122.00K |
| 2026-07-30 | TWD 14.40 | -4.64% | TWD 14.95 | TWD 15.15 | TWD 14.20 | 273.00K |
| 2026-07-29 | TWD 15.10 | 0.00% | TWD 15.10 | TWD 15.65 | TWD 14.60 | 438.02K |
| 2026-07-28 | TWD 15.10 | -2.27% | TWD 15.35 | TWD 15.35 | TWD 15.05 | 200.10K |
| 2026-07-27 | TWD 15.45 | -0.96% | TWD 15.60 | TWD 15.60 | TWD 15.20 | 136.00K |
| 2026-07-24 | TWD 15.60 | -3.41% | TWD 16.00 | TWD 16.05 | TWD 15.45 | 283.13K |
| 2026-07-23 | TWD 16.15 | +0.94% | TWD 16.00 | TWD 16.15 | TWD 15.60 | 407.30K |
| 2026-07-22 | TWD 16.00 | -3.90% | TWD 16.95 | TWD 17.50 | TWD 16.00 | 1.94M |
| 2026-07-21 | TWD 16.65 | +9.90% | TWD 16.65 | TWD 16.65 | TWD 16.65 | 414.05K |
| 2026-07-20 | TWD 15.15 | +3.77% | TWD 14.70 | TWD 15.15 | TWD 14.55 | 195.00K |
| 2026-07-17 | TWD 14.60 | -5.19% | TWD 15.30 | TWD 15.30 | TWD 14.60 | 493.00K |
| 2026-07-16 | TWD 15.40 | -4.35% | TWD 16.05 | TWD 16.40 | TWD 15.40 | 569.02K |
| 2026-07-15 | TWD 16.10 | +0.94% | TWD 16.00 | TWD 17.00 | TWD 16.00 | 2.41M |
| 2026-07-14 | TWD 15.95 | +10.00% | TWD 15.35 | TWD 15.95 | TWD 14.85 | 1.59M |
| 2026-07-13 | TWD 14.50 | +1.05% | TWD 14.40 | TWD 14.50 | TWD 14.35 | 76.27K |
| 2026-07-10 | TWD 14.35 | 0.00% | TWD 14.35 | TWD 14.35 | TWD 14.35 | 0 |
| 2026-07-09 | TWD 14.35 | -0.35% | TWD 14.40 | TWD 14.50 | TWD 14.30 | 106.01K |
| 2026-07-08 | TWD 14.40 | -0.69% | TWD 14.50 | TWD 14.60 | TWD 14.40 | 77.10K |
| 2026-07-07 | TWD 14.50 | -1.02% | TWD 14.85 | TWD 14.85 | TWD 14.50 | 114.00K |
| 2026-07-06 | TWD 14.65 | -2.33% | TWD 14.80 | TWD 14.90 | TWD 14.65 | 215.01K |
| 2026-07-03 | TWD 15.00 | +2.04% | TWD 14.70 | TWD 15.05 | TWD 14.70 | 48.00K |
| 2026-07-02 | TWD 14.70 | +2.08% | TWD 14.40 | TWD 14.70 | TWD 14.40 | 46.05K |
| 2026-07-01 | TWD 14.40 | -2.70% | TWD 15.00 | TWD 15.10 | TWD 14.40 | 170.00K |
| 2026-06-30 | TWD 14.80 | -1.00% | TWD 15.10 | TWD 15.15 | TWD 14.75 | 170.00K |
| 2026-06-29 | TWD 14.95 | -2.61% | TWD 15.30 | TWD 15.65 | TWD 14.95 | 233.00K |
| 2026-06-26 | TWD 15.35 | -0.97% | TWD 15.50 | TWD 15.55 | TWD 15.25 | 99.00K |
| 2026-06-25 | TWD 15.50 | 0.00% | TWD 15.55 | TWD 15.60 | TWD 15.40 | 87.00K |
| 2026-06-24 | TWD 15.50 | 0.00% | TWD 15.15 | TWD 15.60 | TWD 15.10 | 68.00K |
| 2026-06-23 | TWD 15.50 | -2.21% | TWD 16.05 | TWD 16.05 | TWD 15.50 | 215.00K |
| 2026-06-22 | TWD 15.85 | +5.67% | TWD 15.05 | TWD 16.20 | TWD 15.05 | 555.00K |
| 2026-06-18 | TWD 15.00 | 0.00% | TWD 15.10 | TWD 15.20 | TWD 14.95 | 113.00K |
| 2026-06-17 | TWD 15.00 | -0.33% | TWD 15.05 | TWD 15.15 | TWD 14.85 | 189.10K |
| 2026-06-16 | TWD 15.05 | -3.53% | TWD 15.55 | TWD 15.90 | TWD 15.05 | 496.80K |
| 2026-06-15 | TWD 15.60 | +6.48% | TWD 14.80 | TWD 16.10 | TWD 14.70 | 1.64M |
| 2026-06-12 | TWD 14.65 | +2.81% | TWD 14.50 | TWD 15.10 | TWD 14.50 | 329.00K |
| 2026-06-11 | TWD 14.25 | +3.64% | TWD 13.85 | TWD 14.30 | TWD 13.80 | 155.00K |
| 2026-06-10 | TWD 13.75 | -0.36% | TWD 13.95 | TWD 13.95 | TWD 13.55 | 89.00K |
| 2026-06-09 | TWD 13.80 | +0.73% | TWD 14.00 | TWD 14.00 | TWD 13.70 | 64.25K |
| 2026-06-08 | TWD 13.70 | -4.53% | TWD 13.65 | TWD 13.70 | TWD 13.15 | 132.01K |
| 2026-06-05 | TWD 14.35 | -1.37% | TWD 14.60 | TWD 14.60 | TWD 14.20 | 135.12K |
| 2026-06-04 | TWD 14.55 | +1.04% | TWD 14.50 | TWD 14.80 | TWD 14.50 | 353.04K |
| 2026-06-03 | TWD 14.40 | +6.67% | TWD 13.60 | TWD 14.55 | TWD 13.60 | 329.18K |
| 2026-06-02 | TWD 13.50 | -0.37% | TWD 13.65 | TWD 13.65 | TWD 13.40 | 156.00K |
| 2026-06-01 | TWD 13.55 | +2.26% | TWD 13.40 | TWD 13.65 | TWD 13.25 | 221.00K |
| 2026-05-29 | TWD 13.25 | +1.15% | TWD 13.20 | TWD 13.35 | TWD 13.15 | 87.00K |
| 2026-05-28 | TWD 13.10 | -0.38% | TWD 13.30 | TWD 13.30 | TWD 13.10 | 68.00K |
| 2026-05-27 | TWD 13.15 | +0.77% | TWD 13.10 | TWD 13.25 | TWD 13.05 | 98.56K |
| 2026-05-26 | TWD 13.05 | -0.76% | TWD 13.25 | TWD 13.25 | TWD 13.05 | 116.38K |