Tah Kong Chemical Industrial Corp. 4706
TPEX · Taiwan · Process Industries
TWD 34.70+0.05 (+0.14%)
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 34.70 | +0.14% | TWD 34.75 | TWD 34.75 | TWD 34.05 | 9.08K |
| 2026-10-01 | TWD 34.65 | +2.36% | TWD 34.30 | TWD 34.65 | TWD 34.25 | 21.02K |
| 2026-09-30 | TWD 33.85 | 0.00% | TWD 33.85 | TWD 33.85 | TWD 33.85 | 2.00K |
| 2026-09-29 | TWD 33.85 | -0.44% | TWD 33.85 | TWD 33.85 | TWD 33.85 | 1.00K |
| 2026-09-24 | TWD 34.00 | +1.19% | TWD 33.60 | TWD 34.00 | TWD 33.60 | 4.00K |
| 2026-09-23 | TWD 33.60 | -0.59% | TWD 33.60 | TWD 33.80 | TWD 33.60 | 3.00K |
| 2026-09-22 | TWD 33.80 | -0.44% | TWD 34.00 | TWD 34.00 | TWD 33.80 | 5.00K |
| 2026-09-21 | TWD 33.95 | +1.34% | TWD 35.90 | TWD 35.90 | TWD 33.90 | 11.00K |
| 2026-09-18 | TWD 33.50 | -0.59% | TWD 34.00 | TWD 34.00 | TWD 33.50 | 5.00K |
| 2026-09-17 | TWD 33.70 | -0.15% | TWD 34.00 | TWD 34.00 | TWD 33.60 | 9.00K |
| 2026-09-16 | TWD 33.75 | -1.03% | TWD 34.40 | TWD 34.40 | TWD 33.50 | 29.00K |
| 2026-09-15 | TWD 34.10 | -6.19% | TWD 35.80 | TWD 35.95 | TWD 34.10 | 20.00K |
| 2026-09-14 | TWD 36.35 | +1.68% | TWD 35.75 | TWD 38.20 | TWD 35.75 | 35.52K |
| 2026-09-11 | TWD 35.75 | -0.28% | TWD 35.00 | TWD 35.85 | TWD 35.00 | 19.67K |
| 2026-09-10 | TWD 35.85 | -2.85% | TWD 36.90 | TWD 36.90 | TWD 35.70 | 15.00K |
| 2026-09-09 | TWD 36.90 | +4.53% | TWD 35.35 | TWD 38.40 | TWD 34.65 | 80.00K |
| 2026-09-08 | TWD 35.30 | -9.83% | TWD 43.00 | TWD 43.00 | TWD 35.30 | 310.03K |
| 2026-09-07 | TWD 39.15 | +9.97% | TWD 39.15 | TWD 39.15 | TWD 39.15 | 116.00K |
| 2026-09-04 | TWD 35.60 | +9.88% | TWD 32.40 | TWD 35.60 | TWD 32.40 | 308.06K |
| 2026-09-03 | TWD 32.40 | 0.00% | TWD 32.40 | TWD 32.40 | TWD 32.40 | 1.00K |
| 2026-09-02 | TWD 32.40 | 0.00% | TWD 32.40 | TWD 32.40 | TWD 32.40 | 1.00K |
| 2026-09-01 | TWD 32.40 | +0.93% | TWD 32.40 | TWD 32.40 | TWD 32.40 | 1.00K |
| 2026-08-31 | TWD 32.10 | -2.73% | TWD 32.05 | TWD 32.50 | TWD 31.70 | 22.39K |
| 2026-08-28 | TWD 33.00 | 0.00% | TWD 33.00 | TWD 33.00 | TWD 33.00 | 2.00K |
| 2026-08-27 | TWD 33.00 | +1.23% | TWD 33.00 | TWD 33.00 | TWD 33.00 | 1.00K |
| 2026-08-26 | TWD 32.60 | 0.00% | TWD 32.60 | TWD 32.60 | TWD 32.60 | 1.00K |
| 2026-08-25 | TWD 32.60 | -2.69% | TWD 32.85 | TWD 33.00 | TWD 32.50 | 5.03K |
| 2026-08-24 | TWD 33.50 | -1.47% | TWD 34.85 | TWD 34.95 | TWD 33.50 | 26.00K |
| 2026-08-21 | TWD 34.00 | +6.25% | TWD 32.75 | TWD 34.00 | TWD 32.50 | 97.00K |
| 2026-08-20 | TWD 32.00 | -1.54% | TWD 32.50 | TWD 32.50 | TWD 32.00 | 9.00K |
| 2026-08-19 | TWD 32.50 | -1.52% | TWD 32.50 | TWD 32.50 | TWD 32.50 | 1.00K |
| 2026-08-18 | TWD 33.00 | +3.13% | TWD 32.40 | TWD 33.00 | TWD 31.90 | 18.00K |
| 2026-08-17 | TWD 32.00 | -1.54% | TWD 32.00 | TWD 32.00 | TWD 32.00 | 3.00K |
| 2026-08-14 | TWD 32.50 | -0.31% | TWD 32.50 | TWD 32.50 | TWD 32.50 | 1.00K |
| 2026-08-13 | TWD 32.60 | -1.21% | TWD 32.50 | TWD 32.60 | TWD 32.50 | 6.00K |
| 2026-08-12 | TWD 33.00 | +3.94% | TWD 32.40 | TWD 34.50 | TWD 32.40 | 21.00K |
| 2026-08-11 | TWD 31.75 | +0.47% | TWD 31.80 | TWD 31.80 | TWD 31.70 | 4.00K |
| 2026-08-10 | TWD 31.60 | -0.94% | TWD 31.50 | TWD 31.90 | TWD 31.50 | 7.10K |
| 2026-08-07 | TWD 31.90 | +0.16% | TWD 31.90 | TWD 31.90 | TWD 31.90 | 3.10K |
| 2026-08-06 | TWD 31.85 | 0.00% | TWD 31.85 | TWD 31.85 | TWD 31.85 | 0 |
| 2026-08-05 | TWD 31.85 | +0.16% | TWD 31.80 | TWD 31.85 | TWD 31.80 | 7.00K |
| 2026-08-04 | TWD 31.80 | -1.24% | TWD 31.60 | TWD 31.80 | TWD 31.60 | 3.00K |
| 2026-08-03 | TWD 32.20 | +0.16% | TWD 32.20 | TWD 32.20 | TWD 32.20 | 1.00K |
| 2026-07-31 | TWD 32.15 | -2.58% | TWD 32.50 | TWD 32.50 | TWD 32.15 | 5.00K |
| 2026-07-30 | TWD 33.00 | 0.00% | TWD 33.00 | TWD 33.00 | TWD 33.00 | 0 |
| 2026-07-29 | TWD 33.00 | 0.00% | TWD 33.00 | TWD 33.00 | TWD 33.00 | 0 |
| 2026-07-28 | TWD 33.00 | -1.49% | TWD 33.50 | TWD 33.50 | TWD 33.00 | 12.40K |
| 2026-07-27 | TWD 33.50 | -4.29% | TWD 34.00 | TWD 34.00 | TWD 33.50 | 16.00K |
| 2026-07-24 | TWD 35.00 | +4.48% | TWD 33.35 | TWD 35.00 | TWD 33.35 | 57.00K |
| 2026-07-23 | TWD 33.50 | +1.52% | TWD 32.95 | TWD 33.50 | TWD 32.05 | 48.46K |
| 2026-07-22 | TWD 33.00 | +3.13% | TWD 32.00 | TWD 33.00 | TWD 32.00 | 17.04K |
| 2026-07-21 | TWD 32.00 | 0.00% | TWD 31.65 | TWD 32.00 | TWD 31.65 | 5.00K |
| 2026-07-20 | TWD 32.00 | -1.54% | TWD 31.80 | TWD 32.00 | TWD 31.80 | 5.01K |
| 2026-07-17 | TWD 32.50 | 0.00% | TWD 32.50 | TWD 32.50 | TWD 32.50 | 0 |
| 2026-07-16 | TWD 32.50 | 0.00% | TWD 32.50 | TWD 32.50 | TWD 32.50 | 0 |
| 2026-07-15 | TWD 32.50 | +1.56% | TWD 31.80 | TWD 32.50 | TWD 31.80 | 14.10K |
| 2026-07-14 | TWD 32.00 | +0.31% | TWD 32.00 | TWD 32.00 | TWD 31.90 | 10.00K |
| 2026-07-13 | TWD 31.90 | -0.16% | TWD 31.95 | TWD 31.95 | TWD 31.50 | 26.00K |
| 2026-07-10 | TWD 31.95 | 0.00% | TWD 31.95 | TWD 31.95 | TWD 31.95 | 0 |
| 2026-07-09 | TWD 31.95 | -0.16% | TWD 31.60 | TWD 31.95 | TWD 31.15 | 28.10K |
| 2026-07-08 | TWD 32.00 | -0.47% | TWD 31.70 | TWD 32.00 | TWD 31.60 | 21.28K |
| 2026-07-07 | TWD 32.15 | +0.47% | TWD 32.40 | TWD 33.50 | TWD 32.15 | 12.00K |
| 2026-07-06 | TWD 32.00 | 0.00% | TWD 32.50 | TWD 32.50 | TWD 32.00 | 8.00K |
| 2026-07-03 | TWD 32.00 | 0.00% | TWD 32.00 | TWD 32.40 | TWD 31.95 | 50.00K |
| 2026-07-02 | TWD 32.00 | -0.78% | TWD 32.00 | TWD 32.00 | TWD 32.00 | 2.00K |
| 2026-07-01 | TWD 32.25 | -0.46% | TWD 32.50 | TWD 32.50 | TWD 32.25 | 3.13K |
| 2026-06-30 | TWD 32.40 | +0.93% | TWD 32.00 | TWD 32.50 | TWD 32.00 | 8.00K |
| 2026-06-29 | TWD 32.10 | 0.00% | TWD 32.10 | TWD 32.10 | TWD 32.10 | 1.00K |
| 2026-06-26 | TWD 32.10 | -4.32% | TWD 33.00 | TWD 33.00 | TWD 32.10 | 6.60K |
| 2026-06-25 | TWD 33.55 | +3.87% | TWD 32.30 | TWD 33.75 | TWD 32.00 | 79.97K |
| 2026-06-24 | TWD 32.30 | +2.54% | TWD 31.50 | TWD 32.30 | TWD 31.50 | 30.40K |
| 2026-06-23 | TWD 31.50 | -1.25% | TWD 31.60 | TWD 32.00 | TWD 31.30 | 26.40K |
| 2026-06-22 | TWD 31.90 | -0.62% | TWD 32.80 | TWD 32.80 | TWD 31.30 | 17.01K |
| 2026-06-18 | TWD 32.10 | +0.94% | TWD 32.75 | TWD 32.75 | TWD 31.60 | 20.00K |
| 2026-06-17 | TWD 31.80 | +0.32% | TWD 31.70 | TWD 31.95 | TWD 31.50 | 14.00K |
| 2026-06-16 | TWD 31.70 | -1.86% | TWD 31.85 | TWD 31.85 | TWD 31.60 | 6.00K |
| 2026-06-15 | TWD 32.30 | +1.73% | TWD 31.50 | TWD 32.45 | TWD 31.25 | 31.00K |
| 2026-06-12 | TWD 31.75 | -0.63% | TWD 31.95 | TWD 31.95 | TWD 31.55 | 7.00K |
| 2026-06-11 | TWD 31.95 | +1.75% | TWD 31.00 | TWD 32.30 | TWD 31.00 | 23.00K |
| 2026-06-10 | TWD 31.40 | -0.95% | TWD 31.70 | TWD 32.40 | TWD 31.20 | 27.11K |
| 2026-06-09 | TWD 31.70 | -0.16% | TWD 31.50 | TWD 31.70 | TWD 31.20 | 16.00K |
| 2026-06-08 | TWD 31.75 | -0.63% | TWD 32.90 | TWD 33.00 | TWD 31.10 | 12.00K |
| 2026-06-05 | TWD 31.95 | 0.00% | TWD 31.95 | TWD 31.95 | TWD 31.95 | 0 |
| 2026-06-04 | TWD 31.95 | 0.00% | TWD 32.00 | TWD 32.00 | TWD 31.95 | 14.00K |
| 2026-06-03 | TWD 31.95 | +1.11% | TWD 31.60 | TWD 32.00 | TWD 31.50 | 55.42K |
| 2026-06-02 | TWD 31.60 | +0.32% | TWD 31.50 | TWD 32.40 | TWD 31.50 | 22.00K |
| 2026-06-01 | TWD 31.50 | -3.08% | TWD 32.50 | TWD 32.50 | TWD 31.50 | 2.00K |
| 2026-05-29 | TWD 32.50 | +1.56% | TWD 31.25 | TWD 32.50 | TWD 31.00 | 30.10K |
| 2026-05-28 | TWD 32.00 | +2.56% | TWD 31.50 | TWD 32.00 | TWD 31.25 | 50.10K |
| 2026-05-27 | TWD 31.20 | +0.65% | TWD 31.50 | TWD 31.50 | TWD 31.00 | 6.00K |