Tatung Fine Chemicals Co., Ltd. 4738
TPEX · Taiwan · Process Industries
TWD 6.06-0.22 (-3.50%)
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 6.06 | -3.81% | TWD 6.28 | TWD 6.35 | TWD 6.06 | 55.33K |
| 2026-10-01 | TWD 6.30 | -0.16% | TWD 6.40 | TWD 6.40 | TWD 5.99 | 85.16K |
| 2026-09-30 | TWD 6.31 | -2.02% | TWD 6.35 | TWD 6.50 | TWD 6.05 | 90.24K |
| 2026-09-29 | TWD 6.44 | 0.00% | TWD 6.14 | TWD 6.44 | TWD 6.14 | 26.38K |
| 2026-09-24 | TWD 6.44 | 0.00% | TWD 6.14 | TWD 6.45 | TWD 6.14 | 25.64K |
| 2026-09-23 | TWD 6.44 | 0.00% | TWD 6.44 | TWD 6.45 | TWD 6.13 | 82.57K |
| 2026-09-22 | TWD 6.44 | -2.72% | TWD 6.31 | TWD 6.62 | TWD 6.29 | 104.41K |
| 2026-09-21 | TWD 6.62 | -1.93% | TWD 6.45 | TWD 6.78 | TWD 5.99 | 128.22K |
| 2026-09-18 | TWD 6.75 | +0.30% | TWD 6.73 | TWD 6.75 | TWD 6.37 | 57.58K |
| 2026-09-17 | TWD 6.73 | -1.46% | TWD 6.83 | TWD 6.84 | TWD 6.46 | 77.55K |
| 2026-09-16 | TWD 6.83 | +4.92% | TWD 6.80 | TWD 6.85 | TWD 6.51 | 132.05K |
| 2026-09-15 | TWD 6.51 | -4.82% | TWD 6.80 | TWD 6.85 | TWD 6.51 | 123.66K |
| 2026-09-14 | TWD 6.84 | -4.87% | TWD 7.19 | TWD 7.19 | TWD 6.52 | 233.12K |
| 2026-09-11 | TWD 7.19 | -4.89% | TWD 7.20 | TWD 7.53 | TWD 6.84 | 203.78K |
| 2026-09-10 | TWD 7.56 | +15.42% | TWD 6.54 | TWD 7.63 | TWD 6.51 | 988.77K |
| 2026-09-09 | TWD 6.55 | +9.72% | TWD 6.25 | TWD 6.73 | TWD 6.19 | 230.62K |
| 2026-09-08 | TWD 5.97 | -4.63% | TWD 6.26 | TWD 6.26 | TWD 5.95 | 89.13K |
| 2026-09-07 | TWD 6.26 | +5.03% | TWD 5.96 | TWD 6.26 | TWD 5.96 | 55.81K |
| 2026-09-04 | TWD 5.96 | 0.00% | TWD 5.96 | TWD 6.25 | TWD 5.96 | 63.26K |
| 2026-09-03 | TWD 5.96 | 0.00% | TWD 6.25 | TWD 6.26 | TWD 5.96 | 178.25K |
| 2026-09-02 | TWD 5.96 | 0.00% | TWD 6.25 | TWD 6.25 | TWD 5.96 | 16.31K |
| 2026-09-01 | TWD 5.96 | -4.94% | TWD 6.27 | TWD 6.27 | TWD 5.95 | 97.30K |
| 2026-08-31 | TWD 6.27 | -3.09% | TWD 6.47 | TWD 6.47 | TWD 6.00 | 104.51K |
| 2026-08-28 | TWD 6.47 | -1.22% | TWD 6.53 | TWD 6.57 | TWD 6.20 | 150.26K |
| 2026-08-27 | TWD 6.55 | +2.02% | TWD 6.62 | TWD 6.62 | TWD 6.26 | 83.52K |
| 2026-08-26 | TWD 6.42 | +2.88% | TWD 6.53 | TWD 6.53 | TWD 6.11 | 141.12K |
| 2026-08-25 | TWD 6.24 | -4.59% | TWD 6.55 | TWD 6.55 | TWD 6.24 | 39.32K |
| 2026-08-24 | TWD 6.54 | -0.15% | TWD 6.30 | TWD 6.55 | TWD 6.24 | 62.30K |
| 2026-08-21 | TWD 6.55 | -1.50% | TWD 6.64 | TWD 6.70 | TWD 6.33 | 32.17K |
| 2026-08-20 | TWD 6.65 | +0.91% | TWD 6.59 | TWD 6.84 | TWD 6.45 | 121.27K |
| 2026-08-19 | TWD 6.59 | +1.38% | TWD 6.37 | TWD 6.70 | TWD 6.30 | 29.01K |
| 2026-08-18 | TWD 6.50 | -5.80% | TWD 6.90 | TWD 6.90 | TWD 6.24 | 112.35K |
| 2026-08-17 | TWD 6.90 | +0.15% | TWD 6.89 | TWD 6.96 | TWD 6.56 | 107.93K |
| 2026-08-14 | TWD 6.89 | -1.01% | TWD 7.01 | TWD 7.04 | TWD 6.56 | 73.41K |
| 2026-08-13 | TWD 6.96 | -0.57% | TWD 7.00 | TWD 7.02 | TWD 6.68 | 73.32K |
| 2026-08-12 | TWD 7.00 | +3.86% | TWD 6.74 | TWD 7.02 | TWD 6.42 | 148.44K |
| 2026-08-11 | TWD 6.74 | +7.84% | TWD 6.25 | TWD 6.90 | TWD 6.23 | 250.47K |
| 2026-08-10 | TWD 6.25 | 0.00% | TWD 6.10 | TWD 6.25 | TWD 5.95 | 55.42K |
| 2026-08-07 | TWD 6.25 | +2.46% | TWD 6.29 | TWD 6.29 | TWD 5.96 | 59.24K |
| 2026-08-06 | TWD 6.10 | -2.56% | TWD 6.20 | TWD 6.30 | TWD 5.99 | 57.18K |
| 2026-08-05 | TWD 6.26 | +3.64% | TWD 6.04 | TWD 6.33 | TWD 5.96 | 88.23K |
| 2026-08-04 | TWD 6.04 | -0.98% | TWD 6.14 | TWD 6.14 | TWD 5.73 | 71.05K |
| 2026-08-03 | TWD 6.10 | -1.61% | TWD 5.89 | TWD 6.15 | TWD 5.80 | 41.70K |
| 2026-07-31 | TWD 6.20 | +7.83% | TWD 5.80 | TWD 6.20 | TWD 5.80 | 84.35K |
| 2026-07-30 | TWD 5.75 | +0.88% | TWD 5.66 | TWD 5.99 | TWD 5.52 | 216.11K |
| 2026-07-29 | TWD 5.70 | -8.06% | TWD 6.00 | TWD 6.21 | TWD 5.51 | 531.97K |
| 2026-07-28 | TWD 6.20 | -2.05% | TWD 6.23 | TWD 6.54 | TWD 6.00 | 160.75K |
| 2026-07-27 | TWD 6.33 | -2.62% | TWD 6.36 | TWD 6.67 | TWD 6.24 | 111.47K |
| 2026-07-24 | TWD 6.50 | -1.52% | TWD 6.60 | TWD 6.68 | TWD 6.35 | 102.82K |
| 2026-07-23 | TWD 6.60 | -1.05% | TWD 6.36 | TWD 6.68 | TWD 6.36 | 75.12K |
| 2026-07-22 | TWD 6.67 | +2.77% | TWD 6.49 | TWD 6.68 | TWD 6.36 | 45.46K |
| 2026-07-21 | TWD 6.49 | -2.99% | TWD 6.69 | TWD 6.80 | TWD 6.20 | 358.74K |
| 2026-07-20 | TWD 6.69 | -2.05% | TWD 6.70 | TWD 6.70 | TWD 6.37 | 63.40K |
| 2026-07-17 | TWD 6.83 | -1.87% | TWD 6.96 | TWD 6.96 | TWD 6.37 | 159.02K |
| 2026-07-16 | TWD 6.96 | 0.00% | TWD 6.96 | TWD 6.96 | TWD 6.64 | 144.09K |
| 2026-07-15 | TWD 6.96 | +0.43% | TWD 6.93 | TWD 6.97 | TWD 6.61 | 57.17K |
| 2026-07-14 | TWD 6.93 | +1.91% | TWD 6.93 | TWD 6.93 | TWD 6.60 | 181.75K |
| 2026-07-13 | TWD 6.80 | -3.55% | TWD 6.76 | TWD 7.09 | TWD 6.47 | 223.20K |
| 2026-07-10 | TWD 7.05 | 0.00% | TWD 7.05 | TWD 7.05 | TWD 7.05 | 0 |
| 2026-07-09 | TWD 7.05 | +3.68% | TWD 7.10 | TWD 7.10 | TWD 6.75 | 86.15K |
| 2026-07-08 | TWD 6.80 | -1.45% | TWD 6.71 | TWD 7.31 | TWD 6.71 | 52.96K |
| 2026-07-07 | TWD 6.90 | -2.82% | TWD 7.10 | TWD 7.20 | TWD 6.46 | 375.76K |
| 2026-07-06 | TWD 7.10 | +1.43% | TWD 7.14 | TWD 7.14 | TWD 6.77 | 257.55K |
| 2026-07-03 | TWD 7.00 | -1.96% | TWD 6.81 | TWD 7.15 | TWD 6.81 | 82.00K |
| 2026-07-02 | TWD 7.14 | +3.78% | TWD 6.81 | TWD 7.14 | TWD 6.80 | 184.64K |
| 2026-07-01 | TWD 6.88 | +2.53% | TWD 7.04 | TWD 7.25 | TWD 6.80 | 144.69K |
| 2026-06-30 | TWD 6.71 | -1.32% | TWD 7.00 | TWD 7.14 | TWD 6.71 | 225.13K |
| 2026-06-29 | TWD 6.80 | -5.56% | TWD 7.00 | TWD 7.30 | TWD 6.80 | 230.94K |
| 2026-06-26 | TWD 7.20 | -2.83% | TWD 7.65 | TWD 7.65 | TWD 6.95 | 107.64K |
| 2026-06-25 | TWD 7.41 | -1.46% | TWD 7.70 | TWD 7.77 | TWD 7.31 | 171.59K |
| 2026-06-24 | TWD 7.52 | -2.46% | TWD 7.60 | TWD 8.00 | TWD 7.41 | 230.19K |
| 2026-06-23 | TWD 7.71 | -3.62% | TWD 8.00 | TWD 8.41 | TWD 7.61 | 256.16K |
| 2026-06-22 | TWD 8.00 | +11.11% | TWD 7.36 | TWD 8.00 | TWD 7.28 | 361.32K |
| 2026-06-18 | TWD 7.20 | -3.87% | TWD 7.49 | TWD 7.50 | TWD 7.10 | 195.98K |
| 2026-06-17 | TWD 7.49 | +2.60% | TWD 7.49 | TWD 7.52 | TWD 7.14 | 149.35K |
| 2026-06-16 | TWD 7.30 | -0.41% | TWD 7.33 | TWD 7.69 | TWD 7.14 | 293.10K |
| 2026-06-15 | TWD 7.33 | -5.66% | TWD 7.61 | TWD 7.70 | TWD 7.33 | 310.70K |
| 2026-06-12 | TWD 7.77 | +3.46% | TWD 7.41 | TWD 7.90 | TWD 7.41 | 221.70K |
| 2026-06-11 | TWD 7.51 | -6.01% | TWD 7.60 | TWD 7.77 | TWD 7.40 | 264.97K |
| 2026-06-10 | TWD 7.99 | -0.13% | TWD 8.05 | TWD 8.05 | TWD 7.50 | 360.75K |
| 2026-06-09 | TWD 8.00 | -2.44% | TWD 8.20 | TWD 8.20 | TWD 7.71 | 152.14K |
| 2026-06-08 | TWD 8.20 | -5.09% | TWD 8.30 | TWD 8.30 | TWD 7.70 | 244.08K |
| 2026-06-05 | TWD 8.64 | +8.82% | TWD 9.00 | TWD 9.47 | TWD 8.23 | 607.76K |
| 2026-06-04 | TWD 7.94 | 0.00% | TWD 7.57 | TWD 8.10 | TWD 7.52 | 331.11K |
| 2026-06-03 | TWD 7.94 | 0.00% | TWD 7.57 | TWD 8.00 | TWD 7.51 | 495.43K |
| 2026-06-02 | TWD 7.94 | +1.02% | TWD 7.90 | TWD 8.09 | TWD 7.57 | 214.31K |
| 2026-06-01 | TWD 7.86 | -0.51% | TWD 8.08 | TWD 8.08 | TWD 7.15 | 797.95K |
| 2026-05-29 | TWD 7.90 | +1.41% | TWD 8.10 | TWD 8.17 | TWD 7.71 | 221.22K |
| 2026-05-28 | TWD 7.79 | -3.83% | TWD 7.80 | TWD 8.19 | TWD 7.71 | 370.59K |
| 2026-05-27 | TWD 8.10 | +1.25% | TWD 8.05 | TWD 8.42 | TWD 7.80 | 357.04K |