Tongtai Machine & Tool Co., Ltd 4526
TWSE · Taiwan · Producer Manufacturing
TWD 34.30-0.10 (-0.29%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 34.30 | -0.29% | TWD 34.15 | TWD 34.95 | TWD 34.05 | 1.92M |
| 2026-10-01 | TWD 34.40 | +1.03% | TWD 34.90 | TWD 36.90 | TWD 34.15 | 8.69M |
| 2026-09-30 | TWD 34.05 | +5.91% | TWD 32.60 | TWD 34.75 | TWD 32.60 | 6.90M |
| 2026-09-29 | TWD 32.15 | +1.26% | TWD 31.75 | TWD 32.70 | TWD 31.45 | 1.22M |
| 2026-09-24 | TWD 31.75 | +1.76% | TWD 31.20 | TWD 31.85 | TWD 31.05 | 746.04K |
| 2026-09-23 | TWD 31.20 | -2.35% | TWD 32.30 | TWD 32.30 | TWD 31.15 | 815.08K |
| 2026-09-22 | TWD 31.95 | -1.99% | TWD 33.05 | TWD 33.05 | TWD 31.95 | 1.60M |
| 2026-09-21 | TWD 32.60 | +4.32% | TWD 31.55 | TWD 33.05 | TWD 31.25 | 2.72M |
| 2026-09-18 | TWD 31.25 | +0.32% | TWD 31.55 | TWD 32.10 | TWD 30.90 | 1.28M |
| 2026-09-17 | TWD 31.15 | +1.63% | TWD 30.75 | TWD 31.65 | TWD 30.75 | 1.47M |
| 2026-09-16 | TWD 30.65 | +2.85% | TWD 30.00 | TWD 30.70 | TWD 30.00 | 902.29K |
| 2026-09-15 | TWD 29.80 | -1.00% | TWD 30.25 | TWD 30.25 | TWD 29.70 | 874.25K |
| 2026-09-14 | TWD 30.10 | -0.66% | TWD 30.00 | TWD 30.60 | TWD 30.00 | 814.28K |
| 2026-09-11 | TWD 30.30 | -3.50% | TWD 30.55 | TWD 31.30 | TWD 30.20 | 1.58M |
| 2026-09-10 | TWD 31.40 | -1.41% | TWD 31.85 | TWD 31.90 | TWD 31.25 | 1.26M |
| 2026-09-09 | TWD 31.85 | -0.93% | TWD 31.40 | TWD 32.25 | TWD 31.40 | 2.12M |
| 2026-09-08 | TWD 32.15 | -0.62% | TWD 32.50 | TWD 33.45 | TWD 31.95 | 7.09M |
| 2026-09-07 | TWD 32.35 | +1.09% | TWD 31.60 | TWD 32.75 | TWD 31.10 | 5.05M |
| 2026-09-04 | TWD 32.00 | +1.91% | TWD 31.70 | TWD 33.20 | TWD 31.35 | 7.71M |
| 2026-09-03 | TWD 31.40 | +0.48% | TWD 32.20 | TWD 33.40 | TWD 31.20 | 11.44M |
| 2026-09-02 | TWD 31.25 | +2.29% | TWD 30.40 | TWD 31.65 | TWD 30.15 | 1.82M |
| 2026-09-01 | TWD 30.55 | +0.16% | TWD 30.35 | TWD 31.95 | TWD 30.35 | 1.47M |
| 2026-08-31 | TWD 30.50 | +0.66% | TWD 30.30 | TWD 30.75 | TWD 30.00 | 830.89K |
| 2026-08-28 | TWD 30.30 | 0.00% | TWD 30.40 | TWD 30.50 | TWD 30.05 | 706.26K |
| 2026-08-27 | TWD 30.30 | -0.98% | TWD 30.90 | TWD 31.55 | TWD 30.30 | 1.02M |
| 2026-08-26 | TWD 30.60 | +3.73% | TWD 29.75 | TWD 30.60 | TWD 29.60 | 1.24M |
| 2026-08-25 | TWD 29.50 | -0.67% | TWD 29.55 | TWD 29.55 | TWD 28.95 | 640.30K |
| 2026-08-24 | TWD 29.70 | -0.17% | TWD 29.90 | TWD 30.10 | TWD 29.55 | 535.07K |
| 2026-08-21 | TWD 29.75 | -0.50% | TWD 29.95 | TWD 30.15 | TWD 29.65 | 502.21K |
| 2026-08-20 | TWD 29.90 | 0.00% | TWD 30.10 | TWD 30.45 | TWD 29.70 | 749.00K |
| 2026-08-19 | TWD 29.90 | -0.99% | TWD 30.00 | TWD 30.65 | TWD 29.65 | 967.05K |
| 2026-08-18 | TWD 30.20 | -2.27% | TWD 30.95 | TWD 30.95 | TWD 30.00 | 872.29K |
| 2026-08-17 | TWD 30.90 | +0.49% | TWD 30.75 | TWD 31.80 | TWD 30.75 | 1.19M |
| 2026-08-14 | TWD 30.75 | -1.44% | TWD 31.50 | TWD 31.50 | TWD 30.75 | 1.20M |
| 2026-08-13 | TWD 31.20 | -2.35% | TWD 31.75 | TWD 32.05 | TWD 31.20 | 1.78M |
| 2026-08-12 | TWD 31.95 | +4.24% | TWD 30.75 | TWD 32.00 | TWD 30.75 | 2.00M |
| 2026-08-11 | TWD 30.65 | +0.82% | TWD 30.75 | TWD 31.00 | TWD 30.25 | 1.36M |
| 2026-08-10 | TWD 30.40 | +1.50% | TWD 30.40 | TWD 30.95 | TWD 30.15 | 962.20K |
| 2026-08-07 | TWD 29.95 | -0.66% | TWD 30.45 | TWD 31.00 | TWD 29.80 | 1.39M |
| 2026-08-06 | TWD 30.15 | -1.79% | TWD 31.00 | TWD 31.00 | TWD 30.00 | 1.08M |
| 2026-08-05 | TWD 30.70 | +3.19% | TWD 30.05 | TWD 31.20 | TWD 30.05 | 1.99M |
| 2026-08-04 | TWD 29.75 | +5.87% | TWD 28.10 | TWD 30.20 | TWD 27.80 | 2.87M |
| 2026-08-03 | TWD 28.10 | +4.46% | TWD 26.90 | TWD 28.35 | TWD 26.65 | 1.79M |
| 2026-07-31 | TWD 26.90 | +6.75% | TWD 26.60 | TWD 27.20 | TWD 26.50 | 1.25M |
| 2026-07-30 | TWD 25.20 | -8.53% | TWD 26.00 | TWD 26.70 | TWD 25.15 | 1.90M |
| 2026-07-29 | TWD 27.55 | -4.84% | TWD 29.15 | TWD 29.30 | TWD 26.30 | 3.11M |
| 2026-07-28 | TWD 28.95 | -4.46% | TWD 29.55 | TWD 29.60 | TWD 28.90 | 1.54M |
| 2026-07-27 | TWD 30.30 | -1.46% | TWD 30.80 | TWD 30.85 | TWD 29.80 | 1.57M |
| 2026-07-24 | TWD 30.75 | -2.38% | TWD 31.00 | TWD 31.80 | TWD 30.50 | 1.12M |
| 2026-07-23 | TWD 31.50 | -1.56% | TWD 32.60 | TWD 32.60 | TWD 31.30 | 1.21M |
| 2026-07-22 | TWD 32.00 | +0.63% | TWD 32.35 | TWD 33.05 | TWD 32.00 | 1.16M |
| 2026-07-21 | TWD 31.80 | +1.27% | TWD 31.55 | TWD 32.10 | TWD 31.40 | 1.20M |
| 2026-07-20 | TWD 31.40 | -3.53% | TWD 33.00 | TWD 33.00 | TWD 30.30 | 2.18M |
| 2026-07-17 | TWD 32.55 | -7.66% | TWD 33.85 | TWD 34.40 | TWD 32.40 | 2.67M |
| 2026-07-16 | TWD 35.25 | -1.54% | TWD 35.80 | TWD 35.80 | TWD 34.70 | 1.11M |
| 2026-07-15 | TWD 35.80 | +2.58% | TWD 35.95 | TWD 36.10 | TWD 35.45 | 1.43M |
| 2026-07-14 | TWD 34.90 | -6.06% | TWD 36.60 | TWD 36.75 | TWD 33.60 | 3.85M |
| 2026-07-13 | TWD 37.15 | -1.59% | TWD 38.10 | TWD 38.60 | TWD 36.00 | 3.12M |
| 2026-07-10 | TWD 37.75 | 0.00% | TWD 37.75 | TWD 37.75 | TWD 37.75 | 0 |
| 2026-07-09 | TWD 37.75 | +1.89% | TWD 37.30 | TWD 38.30 | TWD 37.10 | 3.23M |
| 2026-07-08 | TWD 37.05 | -5.00% | TWD 38.65 | TWD 39.15 | TWD 36.50 | 6.64M |
| 2026-07-07 | TWD 39.00 | -4.88% | TWD 41.80 | TWD 41.80 | TWD 38.85 | 3.79M |
| 2026-07-06 | TWD 41.00 | -1.20% | TWD 42.15 | TWD 42.50 | TWD 40.70 | 3.52M |
| 2026-07-03 | TWD 41.50 | -1.19% | TWD 42.35 | TWD 42.65 | TWD 41.25 | 3.62M |
| 2026-07-02 | TWD 42.00 | +2.07% | TWD 41.25 | TWD 43.65 | TWD 41.00 | 12.83M |
| 2026-07-01 | TWD 41.15 | -0.24% | TWD 41.30 | TWD 43.40 | TWD 40.25 | 11.04M |
| 2026-06-30 | TWD 41.25 | +7.42% | TWD 39.05 | TWD 41.75 | TWD 38.80 | 5.37M |
| 2026-06-29 | TWD 38.40 | -1.16% | TWD 39.15 | TWD 40.30 | TWD 38.20 | 2.84M |
| 2026-06-26 | TWD 38.85 | -4.66% | TWD 40.75 | TWD 40.75 | TWD 38.25 | 3.62M |
| 2026-06-25 | TWD 40.75 | -3.21% | TWD 42.10 | TWD 42.70 | TWD 40.15 | 4.27M |
| 2026-06-24 | TWD 42.10 | +4.47% | TWD 39.80 | TWD 42.30 | TWD 39.65 | 4.49M |
| 2026-06-23 | TWD 40.30 | -6.39% | TWD 43.80 | TWD 43.85 | TWD 40.10 | 7.52M |
| 2026-06-22 | TWD 43.05 | +9.96% | TWD 39.70 | TWD 43.05 | TWD 39.55 | 14.48M |
| 2026-06-18 | TWD 39.15 | +1.16% | TWD 39.15 | TWD 40.50 | TWD 38.85 | 5.80M |
| 2026-06-17 | TWD 38.70 | +1.71% | TWD 38.05 | TWD 39.65 | TWD 37.40 | 5.69M |
| 2026-06-16 | TWD 38.05 | -1.30% | TWD 38.85 | TWD 39.20 | TWD 38.00 | 3.33M |
| 2026-06-15 | TWD 38.55 | -0.64% | TWD 39.50 | TWD 39.80 | TWD 38.35 | 3.87M |
| 2026-06-12 | TWD 38.80 | -1.15% | TWD 40.20 | TWD 40.60 | TWD 38.75 | 5.29M |
| 2026-06-11 | TWD 39.25 | +3.29% | TWD 39.15 | TWD 39.90 | TWD 38.00 | 5.73M |
| 2026-06-10 | TWD 38.00 | -3.18% | TWD 38.70 | TWD 40.80 | TWD 38.00 | 5.34M |
| 2026-06-09 | TWD 39.25 | -2.12% | TWD 40.20 | TWD 41.60 | TWD 39.10 | 6.36M |
| 2026-06-08 | TWD 40.10 | -4.86% | TWD 37.95 | TWD 40.70 | TWD 37.95 | 5.57M |
| 2026-06-05 | TWD 42.15 | -4.31% | TWD 44.05 | TWD 45.30 | TWD 41.50 | 10.70M |
| 2026-06-04 | TWD 44.05 | -1.45% | TWD 44.60 | TWD 46.30 | TWD 43.90 | 18.40M |
| 2026-06-03 | TWD 44.70 | +6.05% | TWD 42.50 | TWD 45.20 | TWD 41.50 | 21.92M |
| 2026-06-02 | TWD 42.15 | -1.52% | TWD 44.50 | TWD 45.85 | TWD 40.95 | 25.03M |
| 2026-06-01 | TWD 42.80 | +9.88% | TWD 39.25 | TWD 42.80 | TWD 39.10 | 15.90M |
| 2026-05-29 | TWD 38.95 | +1.30% | TWD 39.00 | TWD 40.30 | TWD 38.80 | 7.36M |
| 2026-05-28 | TWD 38.45 | -3.75% | TWD 39.95 | TWD 40.60 | TWD 38.10 | 11.21M |
| 2026-05-27 | TWD 39.95 | -9.92% | TWD 45.80 | TWD 45.80 | TWD 39.95 | 26.70M |