Tongtai Machine & Tool Co., Ltd. (4526.TW) TAI
Currency In TWD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4526.TW Historical Return
If you invested 1000 NT$ in Tongtai Machine & Tool Co., Ltd. (4526.TW) 10 years ago, it would be worth 1,986.93 NT$ as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 2,662.13 NT$, while 1000 NT$ invested 1 year ago would be worth 1,195.05 NT$. This corresponds to total returns of 98.69%, 166.21%, 19.51%, respectively, with annualized returns of 7.11%, 21.62%, 19.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4526.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 39.25 | 41.05 | 41.05 | 41.85 | 38.8 | 56.81M |
| October 21, 2026 | 35.9 | 38.05 | 38.05 | 38.05 | 35.75 | 10.87M |
| October 20, 2026 | 35.65 | 34.6 | 34.6 | 35.95 | 34.6 | 6.83M |
| October 19, 2026 | 33.45 | 35.65 | 35.65 | 36.3 | 33.3 | 12.04M |
| October 16, 2026 | 34.4 | 34.1 | 34.1 | 34.6 | 32.95 | 4.14M |
| October 15, 2026 | 33.35 | 32.9 | 32.9 | 33.65 | 32.35 | 1.71M |
| October 14, 2026 | 33.4 | 34 | 34 | 34.4 | 33.35 | 2.12M |
| October 13, 2026 | 34 | 33.05 | 33.05 | 34.35 | 31.8 | 3.01M |
| October 12, 2026 | 32.8 | 32.6 | 32.6 | 33.1 | 32.55 | 864,744 |
| October 08, 2026 | 33.35 | 33 | 33 | 33.35 | 33 | 995,683 |
| October 07, 2026 | 34.1 | 33.45 | 33.45 | 34.1 | 33.35 | 1.09M |
| October 06, 2026 | 33.55 | 33.75 | 33.75 | 34.7 | 33.1 | 3.36M |
| October 05, 2026 | 34.4 | 33.5 | 33.5 | 34.6 | 33.5 | 2M |
| October 02, 2026 | 34.15 | 34.3 | 34.3 | 34.95 | 34.05 | 1.93M |
| October 01, 2026 | 34.9 | 34.4 | 34.4 | 36.9 | 34.15 | 8.73M |
| September 30, 2026 | 32.6 | 34.05 | 34.05 | 34.75 | 32.6 | 6.94M |
| September 29, 2026 | 31.75 | 32.15 | 32.15 | 32.7 | 31.45 | 1.23M |
| September 24, 2026 | 31.2 | 31.75 | 31.75 | 31.85 | 31.05 | 748,909 |
| September 23, 2026 | 32.3 | 31.2 | 31.2 | 32.3 | 31.15 | 826,326 |
| September 22, 2026 | 33.05 | 31.95 | 31.95 | 33.05 | 31.95 | 1.61M |
| September 21, 2026 | 31.55 | 32.6 | 32.6 | 33.05 | 31.25 | 2.73M |
| September 20, 2026 | 31.55 | 31.85 | 31.85 | 32.5 | 30.9 | 292,681 |
| September 18, 2026 | 31.55 | 31.25 | 31.25 | 32.1 | 30.9 | 1.29M |
| September 17, 2026 | 30.75 | 31.15 | 31.15 | 31.65 | 30.75 | 1.48M |
| September 16, 2026 | 30 | 30.65 | 30.65 | 30.7 | 30 | 911,243 |
| September 15, 2026 | 30.25 | 29.8 | 29.8 | 30.25 | 29.7 | 876,414 |
| September 11, 2026 | 30.55 | 30.3 | 30.3 | 31.3 | 30.2 | 1.59M |
| September 10, 2026 | 31.85 | 31.4 | 31.4 | 31.9 | 31.25 | 1.27M |
| September 09, 2026 | 31.4 | 31.85 | 31.85 | 32.25 | 31.4 | 2.13M |
| September 08, 2026 | 32.5 | 32.15 | 32.15 | 33.45 | 31.95 | 7.12M |
| September 07, 2026 | 31.6 | 32.35 | 32.35 | 32.75 | 31.1 | 5.08M |
| September 04, 2026 | 31.7 | 32 | 32 | 33.2 | 31.35 | 7.74M |
| September 03, 2026 | 32.2 | 31.4 | 31.4 | 33.4 | 31.2 | 11.48M |
| September 02, 2026 | 30.4 | 31.25 | 31.25 | 31.65 | 30.15 | 1.82M |
| September 01, 2026 | 30.35 | 30.55 | 30.55 | 31.95 | 30.35 | 1.48M |
| August 31, 2026 | 30.3 | 30.5 | 30.5 | 30.75 | 30 | 835,807 |
| August 28, 2026 | 30.4 | 30.3 | 30.3 | 30.5 | 30.05 | 710,960 |
| August 27, 2026 | 30.9 | 30.3 | 30.3 | 31.55 | 30.3 | 1.03M |
| August 26, 2026 | 29.75 | 30.6 | 30.6 | 30.6 | 29.6 | 1.25M |
| August 25, 2026 | 29.55 | 29.5 | 29.5 | 29.55 | 28.95 | 646,207 |
| August 24, 2026 | 29.9 | 29.7 | 29.7 | 30.1 | 29.55 | 542,740 |
| August 21, 2026 | 29.95 | 29.75 | 29.75 | 30.15 | 29.65 | 507,126 |
| August 20, 2026 | 30.1 | 29.9 | 29.9 | 30.45 | 29.7 | 752,883 |
| August 19, 2026 | 30 | 29.9 | 29.9 | 30.65 | 29.65 | 973,644 |
| August 18, 2026 | 30.95 | 30.2 | 30.2 | 30.95 | 30 | 878,775 |
| August 17, 2026 | 30.75 | 30.9 | 30.9 | 31.8 | 30.75 | 1.19M |
| August 14, 2026 | 31.5 | 30.75 | 30.75 | 31.5 | 30.75 | 1.21M |
| August 13, 2026 | 31.75 | 31.2 | 31.2 | 32.05 | 31.2 | 1.79M |
| August 12, 2026 | 30.75 | 31.95 | 31.95 | 32 | 30.75 | 2.01M |
| August 11, 2026 | 30.75 | 30.65 | 30.65 | 31 | 30.25 | 1.37M |
| August 10, 2026 | 30.4 | 30.4 | 30.4 | 30.95 | 30.15 | 970,225 |
| August 07, 2026 | 30.45 | 29.95 | 29.95 | 31 | 29.8 | 1.39M |
| August 06, 2026 | 31 | 30.15 | 30.15 | 31 | 30 | 1.09M |
| August 05, 2026 | 30.05 | 30.7 | 30.7 | 31.2 | 30.05 | 2M |
| August 04, 2026 | 28.1 | 29.75 | 29.75 | 30.2 | 27.8 | 2.87M |
| August 03, 2026 | 26.9 | 28.1 | 28.1 | 28.35 | 26.65 | 1.8M |
| July 31, 2026 | 26.6 | 26.9 | 26.9 | 27.2 | 26.5 | 1.26M |
| July 30, 2026 | 26 | 25.2 | 25.2 | 26.7 | 25.15 | 1.92M |
| July 29, 2026 | 29.15 | 27.55 | 27.55 | 29.3 | 26.3 | 3.13M |
| July 28, 2026 | 29.55 | 28.95 | 28.95 | 29.6 | 28.9 | 1.55M |
AD
