TPK Holding Co., Ltd. - 3673.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43	43.7	43.7	44.35	42.9	4.45M
January 13, 2026	43.5	42.45	42.45	43.5	41.9	2.03M
January 12, 2026	41.5	43.1	43.1	43.15	41.3	3.73M
January 09, 2026	41.65	41.1	41.1	41.95	40.75	1.28M
January 08, 2026	42.4	41.2	41.2	43	41.05	2.47M
January 07, 2026	41.25	42.35	42.35	43.3	41.25	3.72M
January 06, 2026	40.45	41.05	41.05	41.25	40.4	1.83M
January 05, 2026	40.4	39.95	39.95	40.6	39.7	1.61M
January 02, 2026	40.4	40.4	40.4	41	40.2	1.39M
December 31, 2025	41.3	40.4	40.4	41.55	40.3	1.81M
December 30, 2025	41.6	41	41	41.6	40.9	1.4M
December 29, 2025	41.5	41.65	41.65	42	41.35	1.11M
December 26, 2025	42	41.3	41.3	42.3	40.75	1.7M
December 24, 2025	41.7	41.7	41.7	42.5	41.65	905,624
December 23, 2025	41.8	41.45	41.45	41.85	41.25	1.18M
December 22, 2025	41.4	41.85	41.85	41.85	41.15	1.4M
December 19, 2025	41.4	41.15	41.15	41.5	40.95	1.29M
December 18, 2025	41.4	40.95	40.95	41.6	40.7	1.37M
December 17, 2025	41.4	41.4	41.4	42.7	41.1	2.2M
December 16, 2025	41.95	41.25	41.25	41.95	40.85	2.11M
December 15, 2025	41.75	42.2	42.2	42.65	41.3	1.32M
December 12, 2025	43.35	42.15	42.15	43.4	41.75	2.56M
December 11, 2025	43.2	42.8	42.8	43.4	42.45	1.92M
December 10, 2025	43.8	42.6	42.6	44.25	42.45	3.33M
December 09, 2025	43.5	43.55	43.55	43.8	42.85	2.88M
December 08, 2025	42.85	43.5	43.5	43.5	42.4	3.8M
December 05, 2025	41.7	42.6	42.6	42.7	41.7	2.38M
December 04, 2025	43.1	41.8	41.8	43.1	41.7	3.39M
December 03, 2025	42.75	43.3	43.3	43.7	42.1	5.06M
December 02, 2025	41.05	42.4	42.4	42.65	40.85	5.27M
December 01, 2025	41.25	40.55	40.55	41.25	40	2.1M
November 28, 2025	41.7	41.7	41.7	41.8	41.35	1.22M
November 27, 2025	42.4	41.45	41.45	42.4	41.25	1.66M
November 26, 2025	41.5	41.95	41.95	42.2	41.35	3.8M
November 25, 2025	40.95	41	41	41.25	40.4	2.16M
November 24, 2025	40.95	40.65	40.65	41.35	40.2	1.82M
November 21, 2025	40.8	40.45	40.45	41.25	40.05	2.72M
November 20, 2025	41.35	41.8	41.8	41.95	40.55	2.71M
November 19, 2025	41.6	40.35	40.35	41.6	40.2	2.93M
November 18, 2025	41.4	41.05	41.05	42.5	40.7	3.14M
November 17, 2025	41	41.45	41.45	42.3	40.7	3.36M
November 14, 2025	42.15	40.8	40.8	42.3	40.7	4.47M
November 13, 2025	42.4	42.55	42.55	42.8	41.65	4.9M
November 12, 2025	40.8	42.2	42.2	43.35	40.8	7.92M
November 11, 2025	41.2	40.25	40.25	41.6	40.15	4.8M
November 10, 2025	39	41.25	41.25	42.3	38.8	10.82M
November 07, 2025	38.6	38.8	38.8	41	38.5	9.87M
November 06, 2025	37.35	38	38	39.15	37.3	4.8M
November 05, 2025	36.75	36.05	36.05	36.75	35.35	1.08M
November 04, 2025	37.05	36.05	36.05	37.25	36.05	939,268
November 03, 2025	36.3	37.05	37.05	37.15	36.1	959,279
October 31, 2025	36.65	36.4	36.4	36.7	36.25	1.21M
October 30, 2025	37.5	36.6	36.6	37.75	36.5	1.4M
October 29, 2025	37.25	37.5	37.5	38	37.25	1.08M
October 28, 2025	37.8	37.05	37.05	37.85	36.85	856,599
October 27, 2025	37.75	37.65	37.65	37.9	37.15	932,209
October 23, 2025	37.8	37.25	37.25	37.8	37.25	646,570
October 22, 2025	37.3	37.75	37.75	38	37.3	648,832
October 21, 2025	37.35	37.3	37.3	37.7	37.3	854,421
October 20, 2025	37.35	37.2	37.2	37.4	36.8	553,978

TPK Holding Co., Ltd. (3673.TW) TAI