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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	37	36.8	36.8	37.3	36.7	785,912
October 16, 2025	36.7	37.15	37.15	37.3	36.65	632,072
October 15, 2025	37.15	36.55	36.55	37.45	36.5	1.32M
October 14, 2025	38.35	36.75	36.75	38.7	36.75	2.23M
October 13, 2025	37.6	38.3	38.3	38.3	37.05	1.5M
October 09, 2025	38.75	38.75	38.75	39.45	38.35	1.41M
October 08, 2025	39.3	38.8	38.8	39.3	38.35	1.42M
October 07, 2025	39.25	39.6	39.6	39.8	39.1	2.04M
October 03, 2025	38.9	38.7	38.7	39.05	38.25	918,649
October 02, 2025	39.2	38.75	38.75	39.5	38.55	873,508
October 01, 2025	39.4	39.15	39.15	39.65	38.85	552,977
September 30, 2025	38.8	39.45	39.45	39.45	38.4	1.13M
September 26, 2025	39.4	38.35	38.35	39.4	37.95	2.04M
September 25, 2025	39.45	39.4	39.4	40.45	39.05	2.09M
September 24, 2025	39.3	39.35	39.35	39.6	39	1.36M
September 23, 2025	39.5	39.3	39.3	39.55	38.5	1.75M
September 22, 2025	40.2	39.3	39.3	40.55	39.3	2.22M
September 19, 2025	40.35	39.95	39.95	40.7	39.95	3.34M
September 18, 2025	39.6	39.8	39.8	40.2	39.45	2.29M
September 17, 2025	39	39.3	39.3	40.25	38.9	3.09M
September 16, 2025	38.65	38.85	38.85	39	38.25	1.38M
September 15, 2025	38.85	38.65	38.65	39.3	38.2	1.23M
September 12, 2025	38.4	38.5	38.5	39.1	38.3	1.28M
September 11, 2025	38.9	37.9	37.9	39.05	37.85	2.04M
September 10, 2025	38.45	38.75	38.75	39.2	38.4	1.51M
September 09, 2025	39.4	38.45	38.45	39.4	38.3	2.17M
September 08, 2025	39.2	39.5	39.5	39.75	39	1.86M
September 05, 2025	39.35	39.1	39.1	39.55	38.7	1.79M
September 04, 2025	40	39.25	39.25	40.25	39.25	1.73M
September 03, 2025	39.1	39.5	39.5	40.3	39.1	2.6M
September 02, 2025	39.9	39.05	39.05	40.2	38.9	2.47M
September 01, 2025	40.3	39.3	39.3	40.5	39.15	2.88M
August 29, 2025	42	40.6	40.6	42	40.45	3.39M
August 28, 2025	40.45	41.2	41.2	41.85	40.3	5.14M
August 27, 2025	39.7	40.25	40.25	40.7	39.7	3.68M
August 26, 2025	39.5	39.6	39.6	39.75	39	2.55M
August 25, 2025	39.3	39.8	39.8	39.85	38.8	3.15M
August 22, 2025	39.9	38.55	38.55	39.9	38.5	2.67M
August 21, 2025	38	39.25	39.25	39.5	37.8	6.08M
August 20, 2025	37.95	37.45	37.45	38.15	37.15	2.87M
August 19, 2025	37.9	37.85	37.85	38.5	37.75	2.46M
August 18, 2025	37.8	37.8	37.8	38	37.4	1.7M
August 15, 2025	37.2	37.75	37.75	37.95	36.8	2.42M
August 14, 2025	37.9	37.4	37.4	38.7	37.4	4.1M
August 13, 2025	37.9	37.5	37.5	38.15	37.2	4M
August 12, 2025	36.85	37.5	37.5	37.85	36.75	4.06M
August 11, 2025	36.45	36.8	36.8	37.3	36.35	3.45M
August 08, 2025	37	36.55	36.55	38.55	36.55	18.28M
August 07, 2025	35.95	36.4	36.4	36.4	35.3	13.26M
August 06, 2025	33.65	33.1	33.1	33.7	33.1	524,465
August 05, 2025	33.35	33.5	33.5	33.7	33.2	821,573
August 04, 2025	32.6	33.3	33.3	33.35	32.1	639,364
August 01, 2025	32.2	32.75	32.75	33.15	31.9	823,348
July 31, 2025	33.5	32.9	32.9	33.5	32.8	841,866
July 30, 2025	33.4	33.6	33.6	33.85	33.2	952,906
July 29, 2025	33.65	33.25	33.25	34.4	33	2.24M
July 28, 2025	33.4	33.65	33.65	34.15	33.05	1.3M
July 25, 2025	33.05	33.1	33.1	33.5	32.95	1.32M

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