Tan De Tech Co., Ltd. 6867
TPEX · Taiwan · Producer Manufacturing
TWD 24.50-0.25 (-1.01%)
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 24.75 | +0.81% | TWD 24.55 | TWD 24.75 | TWD 23.75 | 6.13K |
| 2026-09-30 | TWD 24.55 | -1.01% | TWD 24.70 | TWD 24.70 | TWD 23.55 | 17.11K |
| 2026-09-29 | TWD 24.80 | -0.20% | TWD 24.85 | TWD 24.85 | TWD 23.75 | 5.86K |
| 2026-09-24 | TWD 24.85 | +0.40% | TWD 24.75 | TWD 24.85 | TWD 24.35 | 3.33K |
| 2026-09-23 | TWD 24.75 | -1.00% | TWD 24.80 | TWD 25.30 | TWD 23.90 | 26.67K |
| 2026-09-22 | TWD 25.00 | -1.96% | TWD 25.45 | TWD 25.45 | TWD 24.40 | 8.10K |
| 2026-09-21 | TWD 25.50 | -0.97% | TWD 25.50 | TWD 25.75 | TWD 25.00 | 5.98K |
| 2026-09-18 | TWD 25.75 | 0.00% | TWD 25.75 | TWD 25.75 | TWD 24.80 | 2.05K |
| 2026-09-17 | TWD 25.75 | +2.18% | TWD 25.20 | TWD 25.75 | TWD 25.20 | 4.05K |
| 2026-09-16 | TWD 25.20 | -4.18% | TWD 26.30 | TWD 26.30 | TWD 25.00 | 9.00K |
| 2026-09-15 | TWD 26.30 | 0.00% | TWD 26.30 | TWD 26.30 | TWD 25.20 | 857 |
| 2026-09-14 | TWD 26.30 | 0.00% | TWD 26.30 | TWD 26.30 | TWD 26.30 | 1 |
| 2026-09-11 | TWD 26.30 | 0.00% | TWD 26.30 | TWD 26.30 | TWD 25.20 | 490 |
| 2026-09-10 | TWD 26.30 | -0.38% | TWD 26.40 | TWD 26.40 | TWD 26.30 | 51 |
| 2026-09-09 | TWD 26.40 | -0.38% | TWD 26.40 | TWD 26.40 | TWD 25.25 | 1.08K |
| 2026-09-08 | TWD 26.50 | -2.57% | TWD 27.65 | TWD 27.65 | TWD 26.00 | 12.41K |
| 2026-09-07 | TWD 27.20 | -4.39% | TWD 28.45 | TWD 28.45 | TWD 27.10 | 30.03K |
| 2026-09-04 | TWD 28.45 | +3.08% | TWD 27.60 | TWD 28.45 | TWD 27.10 | 20.85K |
| 2026-09-03 | TWD 27.60 | +6.15% | TWD 26.00 | TWD 27.65 | TWD 25.10 | 53.45K |
| 2026-09-02 | TWD 26.00 | 0.00% | TWD 26.00 | TWD 26.00 | TWD 24.75 | 9.54K |
| 2026-09-01 | TWD 26.00 | 0.00% | TWD 26.00 | TWD 26.00 | TWD 26.00 | 162 |
| 2026-08-31 | TWD 26.00 | 0.00% | TWD 26.00 | TWD 26.05 | TWD 25.00 | 4.56K |
| 2026-08-28 | TWD 26.00 | +7.44% | TWD 24.60 | TWD 26.00 | TWD 24.50 | 29.42K |
| 2026-08-27 | TWD 24.20 | +3.20% | TWD 23.45 | TWD 24.40 | TWD 23.00 | 34.53K |
| 2026-08-26 | TWD 23.45 | 0.00% | TWD 23.45 | TWD 23.45 | TWD 22.80 | 1.51K |
| 2026-08-25 | TWD 23.45 | 0.00% | TWD 23.45 | TWD 23.45 | TWD 23.45 | 51 |
| 2026-08-24 | TWD 23.45 | -0.42% | TWD 23.55 | TWD 23.55 | TWD 22.80 | 2.03K |
| 2026-08-21 | TWD 23.55 | -1.26% | TWD 23.85 | TWD 23.95 | TWD 22.90 | 10.88K |
| 2026-08-20 | TWD 23.85 | -0.42% | TWD 23.90 | TWD 23.90 | TWD 23.00 | 902 |
| 2026-08-19 | TWD 23.95 | -0.21% | TWD 24.00 | TWD 24.00 | TWD 23.00 | 1.01K |
| 2026-08-18 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 85 |
| 2026-08-17 | TWD 24.00 | -0.21% | TWD 24.05 | TWD 24.05 | TWD 23.30 | 1.60K |
| 2026-08-14 | TWD 24.05 | -0.21% | TWD 24.10 | TWD 24.10 | TWD 23.30 | 805 |
| 2026-08-13 | TWD 24.10 | -0.62% | TWD 24.20 | TWD 24.20 | TWD 23.35 | 2.31K |
| 2026-08-12 | TWD 24.25 | -0.21% | TWD 24.30 | TWD 24.30 | TWD 23.55 | 3.31K |
| 2026-08-11 | TWD 24.30 | 0.00% | TWD 24.30 | TWD 24.30 | TWD 23.60 | 2.60K |
| 2026-08-10 | TWD 24.30 | 0.00% | TWD 24.30 | TWD 24.30 | TWD 23.60 | 3.00K |
| 2026-08-07 | TWD 24.30 | 0.00% | TWD 24.30 | TWD 24.30 | TWD 24.30 | 2.30K |
| 2026-08-06 | TWD 24.30 | -0.82% | TWD 24.50 | TWD 24.50 | TWD 24.30 | 1.60K |
| 2026-08-05 | TWD 24.50 | +3.38% | TWD 23.90 | TWD 24.50 | TWD 23.75 | 13.80K |
| 2026-08-04 | TWD 23.70 | -2.47% | TWD 24.20 | TWD 24.20 | TWD 23.50 | 11.01K |
| 2026-08-03 | TWD 24.30 | 0.00% | TWD 24.30 | TWD 24.60 | TWD 23.70 | 9.13K |
| 2026-07-31 | TWD 24.30 | -2.21% | TWD 24.85 | TWD 24.85 | TWD 23.70 | 5.38K |
| 2026-07-30 | TWD 24.85 | 0.00% | TWD 23.85 | TWD 24.85 | TWD 23.85 | 1.43K |
| 2026-07-29 | TWD 24.85 | +0.20% | TWD 24.80 | TWD 24.90 | TWD 23.85 | 5.18K |
| 2026-07-28 | TWD 24.80 | -1.98% | TWD 24.45 | TWD 25.00 | TWD 23.90 | 11.71K |
| 2026-07-27 | TWD 25.30 | -3.44% | TWD 25.00 | TWD 25.50 | TWD 24.95 | 35.53K |
| 2026-07-24 | TWD 26.20 | 0.00% | TWD 26.20 | TWD 26.20 | TWD 25.00 | 7.91K |
| 2026-07-23 | TWD 26.20 | 0.00% | TWD 26.20 | TWD 26.25 | TWD 25.30 | 13.05K |
| 2026-07-22 | TWD 26.20 | -2.06% | TWD 25.50 | TWD 26.70 | TWD 25.45 | 39.71K |
| 2026-07-21 | TWD 26.75 | -0.19% | TWD 26.80 | TWD 26.80 | TWD 25.85 | 6.84K |
| 2026-07-20 | TWD 26.80 | -10.67% | TWD 25.75 | TWD 29.00 | TWD 25.75 | 38.91K |
| 2026-07-17 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 0 |
| 2026-07-16 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 0 |
| 2026-07-15 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 0 |
| 2026-07-14 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 0 |
| 2026-07-13 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 0 |
| 2026-07-10 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 0 |
| 2026-07-09 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 0 |
| 2026-07-08 | TWD 30.00 | -0.94% | TWD 30.29 | TWD 30.29 | TWD 29.21 | 5.11K |
| 2026-07-07 | TWD 30.29 | -1.17% | TWD 30.64 | TWD 30.64 | TWD 29.21 | 4.64K |
| 2026-07-06 | TWD 30.64 | -0.23% | TWD 30.71 | TWD 30.71 | TWD 30.00 | 8.52K |
| 2026-07-03 | TWD 30.71 | +0.70% | TWD 31.50 | TWD 31.50 | TWD 30.29 | 12.07K |
| 2026-07-02 | TWD 30.50 | -0.23% | TWD 31.21 | TWD 31.57 | TWD 29.86 | 16.83K |
| 2026-07-01 | TWD 30.57 | -4.46% | TWD 32.07 | TWD 32.07 | TWD 30.57 | 8.54K |
| 2026-06-30 | TWD 32.00 | +4.92% | TWD 30.50 | TWD 33.43 | TWD 30.43 | 51.95K |
| 2026-06-29 | TWD 30.50 | +0.71% | TWD 30.29 | TWD 30.57 | TWD 29.29 | 9.81K |
| 2026-06-26 | TWD 30.29 | +1.92% | TWD 29.71 | TWD 30.29 | TWD 29.21 | 11.84K |
| 2026-06-25 | TWD 29.71 | +2.72% | TWD 28.93 | TWD 29.71 | TWD 28.93 | 17.71K |
| 2026-06-24 | TWD 28.93 | 0.00% | TWD 28.93 | TWD 28.93 | TWD 28.36 | 73 |
| 2026-06-23 | TWD 28.93 | -1.22% | TWD 29.29 | TWD 30.00 | TWD 28.57 | 28.72K |
| 2026-06-22 | TWD 29.29 | +0.24% | TWD 29.29 | TWD 29.29 | TWD 28.43 | 702 |
| 2026-06-18 | TWD 29.21 | -2.39% | TWD 29.93 | TWD 29.93 | TWD 28.36 | 36.54K |
| 2026-06-17 | TWD 29.93 | +0.72% | TWD 29.71 | TWD 29.93 | TWD 28.57 | 6.33K |
| 2026-06-16 | TWD 29.71 | +1.46% | TWD 29.93 | TWD 29.93 | TWD 28.57 | 2.80K |
| 2026-06-15 | TWD 29.29 | -1.20% | TWD 29.71 | TWD 29.71 | TWD 28.57 | 1.51K |
| 2026-06-12 | TWD 29.64 | 0.00% | TWD 29.64 | TWD 29.71 | TWD 28.50 | 2.24K |
| 2026-06-11 | TWD 29.64 | -0.48% | TWD 29.71 | TWD 29.71 | TWD 28.57 | 10.60K |
| 2026-06-10 | TWD 29.79 | -0.48% | TWD 29.93 | TWD 29.93 | TWD 28.50 | 7.02K |
| 2026-06-09 | TWD 29.93 | +2.20% | TWD 29.93 | TWD 29.93 | TWD 29.93 | 350 |
| 2026-06-08 | TWD 29.29 | -1.91% | TWD 29.71 | TWD 29.71 | TWD 28.50 | 8.44K |
| 2026-06-05 | TWD 29.86 | +1.46% | TWD 29.86 | TWD 29.86 | TWD 29.00 | 12.73K |
| 2026-06-04 | TWD 29.43 | -2.14% | TWD 30.14 | TWD 30.14 | TWD 28.86 | 14.31K |
| 2026-06-03 | TWD 30.07 | -0.94% | TWD 30.36 | TWD 30.36 | TWD 29.14 | 16.33K |
| 2026-06-02 | TWD 30.36 | -1.16% | TWD 30.71 | TWD 30.71 | TWD 29.36 | 8.49K |
| 2026-06-01 | TWD 30.71 | +1.18% | TWD 30.36 | TWD 31.29 | TWD 30.00 | 30.58K |
| 2026-05-29 | TWD 30.36 | +1.19% | TWD 29.93 | TWD 30.43 | TWD 28.86 | 28.72K |
| 2026-05-28 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 28.71 | 1.44K |
| 2026-05-27 | TWD 30.00 | +0.24% | TWD 29.86 | TWD 30.00 | TWD 28.57 | 16.45K |
| 2026-05-26 | TWD 29.93 | -1.18% | TWD 30.29 | TWD 30.29 | TWD 29.21 | 29.55K |