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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	39.9	38.85	38.85	40.25	38.75	1.87M
February 10, 2026	38.95	38.1	38.1	38.95	38.1	1.07M
February 09, 2026	38.6	38.5	38.5	40.2	38.5	1.83M
February 06, 2026	38.15	37.9	37.9	38.15	37.05	1.4M
February 05, 2026	38.85	38.2	38.2	39.15	38.1	1.44M
February 04, 2026	38.25	39.05	39.05	39.25	38.2	1.06M
February 03, 2026	38.75	38.2	38.2	39.25	38.2	1.18M
February 02, 2026	38.75	38.2	38.2	38.75	37.85	1.56M
January 30, 2026	39.5	38.85	38.85	39.55	38.25	2.41M
January 29, 2026	40.8	39.8	39.8	40.8	39.4	2.94M
January 28, 2026	41.6	40.65	40.65	42.05	40.55	2.28M
January 27, 2026	42.7	41.75	41.75	42.75	41.6	1.87M
January 26, 2026	42.35	42.65	42.65	42.9	42	1.11M
January 23, 2026	43.2	42.25	42.25	43.5	42.1	1.65M
January 22, 2026	42.95	42.6	42.6	43.75	42.15	2.18M
January 21, 2026	43	42.55	42.55	43.4	42.1	1.92M
January 20, 2026	43.9	43.3	43.3	44.4	43.2	2.19M
January 19, 2026	43.6	44.2	44.2	46.3	43.45	4.65M
January 16, 2026	43.4	43.3	43.3	44	43.2	2.71M
January 15, 2026	43.75	43.2	43.2	43.75	42.8	1.85M
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

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