TPK Holding Co., Ltd. 3673
TWSE · Taiwan · Electronic Technology
TWD 73.30-2.20 (-2.91%)
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 73.30 | -2.91% | TWD 73.70 | TWD 75.80 | TWD 71.70 | 25.92M |
| 2026-09-30 | TWD 75.50 | +9.90% | TWD 69.10 | TWD 75.50 | TWD 68.90 | 36.67M |
| 2026-09-29 | TWD 68.70 | +4.73% | TWD 65.50 | TWD 69.50 | TWD 65.50 | 11.26M |
| 2026-09-24 | TWD 65.60 | +1.23% | TWD 64.60 | TWD 65.90 | TWD 64.20 | 2.47M |
| 2026-09-23 | TWD 64.80 | -1.22% | TWD 66.30 | TWD 67.50 | TWD 64.80 | 4.02M |
| 2026-09-22 | TWD 65.60 | -0.15% | TWD 66.40 | TWD 67.50 | TWD 65.40 | 4.90M |
| 2026-09-21 | TWD 65.70 | +1.86% | TWD 64.90 | TWD 66.80 | TWD 64.30 | 4.72M |
| 2026-09-18 | TWD 64.50 | +1.10% | TWD 64.50 | TWD 64.70 | TWD 63.40 | 2.36M |
| 2026-09-17 | TWD 63.80 | -0.31% | TWD 64.20 | TWD 65.80 | TWD 63.70 | 2.48M |
| 2026-09-16 | TWD 64.00 | +4.07% | TWD 62.10 | TWD 64.80 | TWD 62.10 | 3.24M |
| 2026-09-15 | TWD 61.50 | -3.00% | TWD 63.40 | TWD 64.20 | TWD 61.50 | 2.28M |
| 2026-09-14 | TWD 63.40 | +2.76% | TWD 60.60 | TWD 65.30 | TWD 60.00 | 4.35M |
| 2026-09-11 | TWD 61.70 | -1.44% | TWD 61.40 | TWD 62.20 | TWD 60.50 | 1.61M |
| 2026-09-10 | TWD 62.60 | -2.49% | TWD 64.30 | TWD 64.30 | TWD 62.30 | 2.89M |
| 2026-09-09 | TWD 64.20 | +0.47% | TWD 64.00 | TWD 65.30 | TWD 64.00 | 2.36M |
| 2026-09-08 | TWD 63.90 | -2.89% | TWD 66.30 | TWD 66.80 | TWD 63.70 | 3.41M |
| 2026-09-07 | TWD 65.80 | +0.46% | TWD 66.10 | TWD 66.80 | TWD 65.40 | 2.70M |
| 2026-09-04 | TWD 65.50 | +1.24% | TWD 66.00 | TWD 67.20 | TWD 64.70 | 2.71M |
| 2026-09-03 | TWD 64.70 | -3.43% | TWD 67.40 | TWD 68.80 | TWD 64.70 | 5.58M |
| 2026-09-02 | TWD 67.00 | -1.18% | TWD 67.40 | TWD 68.40 | TWD 66.50 | 4.32M |
| 2026-09-01 | TWD 67.80 | -0.59% | TWD 68.30 | TWD 69.70 | TWD 67.70 | 4.90M |
| 2026-08-31 | TWD 68.20 | +0.89% | TWD 67.60 | TWD 69.50 | TWD 67.10 | 5.50M |
| 2026-08-28 | TWD 67.60 | +0.15% | TWD 68.00 | TWD 68.70 | TWD 67.20 | 4.63M |
| 2026-08-27 | TWD 67.50 | -0.88% | TWD 68.20 | TWD 69.00 | TWD 66.90 | 5.15M |
| 2026-08-26 | TWD 68.10 | +3.18% | TWD 66.10 | TWD 69.00 | TWD 65.80 | 9.69M |
| 2026-08-25 | TWD 66.00 | +4.60% | TWD 63.30 | TWD 66.10 | TWD 61.60 | 6.53M |
| 2026-08-24 | TWD 63.10 | -0.32% | TWD 64.80 | TWD 67.00 | TWD 63.00 | 9.15M |
| 2026-08-21 | TWD 63.30 | -2.76% | TWD 63.90 | TWD 64.20 | TWD 62.10 | 6.92M |
| 2026-08-20 | TWD 65.10 | +9.41% | TWD 63.90 | TWD 65.40 | TWD 62.30 | 11.63M |
| 2026-08-19 | TWD 59.50 | -1.16% | TWD 59.50 | TWD 60.40 | TWD 58.60 | 2.59M |
| 2026-08-18 | TWD 60.20 | -3.83% | TWD 62.60 | TWD 62.60 | TWD 60.10 | 2.77M |
| 2026-08-17 | TWD 62.60 | +1.62% | TWD 61.50 | TWD 62.80 | TWD 61.10 | 1.96M |
| 2026-08-14 | TWD 61.60 | -1.60% | TWD 63.00 | TWD 63.30 | TWD 61.30 | 2.70M |
| 2026-08-13 | TWD 62.60 | -0.95% | TWD 64.00 | TWD 64.70 | TWD 62.40 | 2.90M |
| 2026-08-12 | TWD 63.20 | +0.48% | TWD 63.20 | TWD 64.00 | TWD 63.10 | 2.89M |
| 2026-08-11 | TWD 62.90 | -0.63% | TWD 63.20 | TWD 64.40 | TWD 62.00 | 3.81M |
| 2026-08-10 | TWD 63.30 | +4.80% | TWD 61.20 | TWD 64.40 | TWD 61.10 | 5.27M |
| 2026-08-07 | TWD 60.40 | -2.27% | TWD 62.40 | TWD 62.80 | TWD 60.10 | 4.09M |
| 2026-08-06 | TWD 61.80 | +0.32% | TWD 61.10 | TWD 61.80 | TWD 59.40 | 3.81M |
| 2026-08-05 | TWD 61.60 | +2.84% | TWD 61.60 | TWD 62.70 | TWD 61.10 | 5.77M |
| 2026-08-04 | TWD 59.90 | +3.81% | TWD 57.10 | TWD 59.90 | TWD 56.30 | 5.08M |
| 2026-08-03 | TWD 57.70 | +5.48% | TWD 53.90 | TWD 58.20 | TWD 53.50 | 4.90M |
| 2026-07-31 | TWD 54.70 | +8.10% | TWD 54.70 | TWD 55.00 | TWD 53.40 | 4.55M |
| 2026-07-30 | TWD 50.60 | -5.42% | TWD 53.10 | TWD 54.60 | TWD 50.10 | 6.33M |
| 2026-07-29 | TWD 53.50 | -6.14% | TWD 57.20 | TWD 57.80 | TWD 51.80 | 9.92M |
| 2026-07-28 | TWD 57.00 | -7.17% | TWD 58.90 | TWD 59.00 | TWD 56.70 | 5.43M |
| 2026-07-27 | TWD 61.40 | -2.07% | TWD 62.10 | TWD 62.60 | TWD 59.80 | 4.26M |
| 2026-07-24 | TWD 62.70 | -2.49% | TWD 64.30 | TWD 65.10 | TWD 62.40 | 4.24M |
| 2026-07-23 | TWD 64.30 | -1.53% | TWD 66.10 | TWD 66.60 | TWD 63.00 | 4.55M |
| 2026-07-22 | TWD 65.30 | +2.67% | TWD 64.60 | TWD 66.40 | TWD 64.10 | 5.48M |
| 2026-07-21 | TWD 63.60 | +1.92% | TWD 64.00 | TWD 64.30 | TWD 62.60 | 3.57M |
| 2026-07-20 | TWD 62.40 | -4.73% | TWD 64.10 | TWD 65.50 | TWD 60.00 | 8.19M |
| 2026-07-17 | TWD 65.50 | -8.52% | TWD 69.00 | TWD 69.50 | TWD 64.50 | 8.62M |
| 2026-07-16 | TWD 71.60 | -3.50% | TWD 72.30 | TWD 74.10 | TWD 71.60 | 4.54M |
| 2026-07-15 | TWD 74.20 | +2.77% | TWD 73.80 | TWD 74.70 | TWD 72.20 | 5.48M |
| 2026-07-14 | TWD 72.20 | -7.44% | TWD 77.80 | TWD 77.80 | TWD 70.20 | 9.34M |
| 2026-07-13 | TWD 78.00 | +0.26% | TWD 79.60 | TWD 82.70 | TWD 77.40 | 8.60M |
| 2026-07-10 | TWD 77.80 | 0.00% | TWD 77.80 | TWD 77.80 | TWD 77.80 | 0 |
| 2026-07-09 | TWD 77.80 | -0.38% | TWD 78.50 | TWD 79.30 | TWD 76.60 | 6.37M |
| 2026-07-08 | TWD 78.10 | +2.76% | TWD 77.00 | TWD 79.60 | TWD 75.00 | 7.25M |
| 2026-07-07 | TWD 76.00 | -6.40% | TWD 81.90 | TWD 83.20 | TWD 76.00 | 9.78M |
| 2026-07-06 | TWD 81.20 | -1.46% | TWD 83.00 | TWD 85.60 | TWD 81.10 | 10.54M |
| 2026-07-03 | TWD 82.40 | -1.67% | TWD 83.60 | TWD 88.80 | TWD 81.90 | 32.67M |
| 2026-07-02 | TWD 83.80 | +9.97% | TWD 75.20 | TWD 83.80 | TWD 74.10 | 12.24M |
| 2026-07-01 | TWD 76.20 | -5.22% | TWD 82.00 | TWD 82.40 | TWD 75.70 | 12.60M |
| 2026-06-30 | TWD 80.40 | +5.10% | TWD 79.50 | TWD 81.50 | TWD 78.60 | 8.81M |
| 2026-06-29 | TWD 76.50 | 0.00% | TWD 76.50 | TWD 78.50 | TWD 74.50 | 9.19M |
| 2026-06-26 | TWD 76.50 | -6.59% | TWD 81.10 | TWD 82.00 | TWD 76.30 | 14.30M |
| 2026-06-25 | TWD 81.90 | -2.03% | TWD 84.30 | TWD 84.70 | TWD 80.80 | 12.21M |
| 2026-06-24 | TWD 83.60 | +1.70% | TWD 81.50 | TWD 88.50 | TWD 80.80 | 21.90M |
| 2026-06-23 | TWD 82.20 | -7.12% | TWD 88.60 | TWD 90.90 | TWD 80.80 | 23.96M |
| 2026-06-22 | TWD 88.50 | +2.67% | TWD 87.60 | TWD 91.00 | TWD 86.70 | 30.45M |
| 2026-06-18 | TWD 86.20 | -0.46% | TWD 88.50 | TWD 88.60 | TWD 85.40 | 31.89M |
| 2026-06-17 | TWD 86.60 | +9.90% | TWD 79.50 | TWD 86.60 | TWD 78.30 | 31.84M |
| 2026-06-16 | TWD 78.80 | -0.88% | TWD 80.50 | TWD 81.50 | TWD 78.50 | 13.83M |
| 2026-06-15 | TWD 79.50 | -0.38% | TWD 82.00 | TWD 83.50 | TWD 78.80 | 12.80M |
| 2026-06-12 | TWD 79.80 | +1.40% | TWD 81.60 | TWD 83.40 | TWD 79.50 | 11.29M |
| 2026-06-11 | TWD 78.70 | -2.60% | TWD 80.60 | TWD 82.30 | TWD 78.40 | 16.70M |
| 2026-06-10 | TWD 80.80 | -7.02% | TWD 85.00 | TWD 88.10 | TWD 80.50 | 22.43M |
| 2026-06-09 | TWD 86.90 | +4.95% | TWD 83.00 | TWD 87.80 | TWD 80.50 | 23.34M |
| 2026-06-08 | TWD 82.80 | -3.72% | TWD 77.40 | TWD 84.60 | TWD 77.40 | 22.71M |
| 2026-06-05 | TWD 86.00 | -1.83% | TWD 86.10 | TWD 88.40 | TWD 82.70 | 23.17M |
| 2026-06-04 | TWD 87.60 | -6.81% | TWD 92.00 | TWD 94.50 | TWD 87.50 | 31.08M |
| 2026-06-03 | TWD 94.00 | +2.17% | TWD 93.00 | TWD 98.90 | TWD 91.80 | 55.22M |
| 2026-06-02 | TWD 92.00 | +2.79% | TWD 88.00 | TWD 92.40 | TWD 83.30 | 49.58M |
| 2026-06-01 | TWD 89.50 | +3.71% | TWD 87.50 | TWD 94.90 | TWD 87.40 | 47.80M |
| 2026-05-29 | TWD 86.30 | +6.54% | TWD 81.70 | TWD 88.50 | TWD 78.80 | 40.76M |
| 2026-05-28 | TWD 81.00 | -7.85% | TWD 89.60 | TWD 90.30 | TWD 80.00 | 41.17M |
| 2026-05-27 | TWD 87.90 | +0.57% | TWD 91.30 | TWD 93.00 | TWD 84.10 | 64.29M |
| 2026-05-26 | TWD 87.40 | +9.94% | TWD 85.20 | TWD 87.40 | TWD 85.20 | 25.84M |