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 1,402.64 NT$ as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 1,758.27 NT$, while 1000 NT$ invested 1 year ago would be worth 792.28 NT$. This corresponds to total returns of 40.26%, 75.83%, -20.77%, respectively, with annualized returns of 3.44%, 11.94%, -20.77%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 30.8 | 30.3 | 30.3 | 30.85 | 29.8 | 1.59M |
| July 23, 2026 | 32.6 | 31.5 | 31.5 | 32.6 | 31.3 | 1.22M |
| July 22, 2026 | 32.35 | 32 | 32 | 33.05 | 32 | 1.17M |
| July 21, 2026 | 31.55 | 31.8 | 31.8 | 32.1 | 31.4 | 1.21M |
| July 20, 2026 | 33 | 31.4 | 31.4 | 33 | 30.3 | 2.19M |
| July 17, 2026 | 33.85 | 32.55 | 32.55 | 34.4 | 32.4 | 2.71M |
| July 16, 2026 | 35.8 | 35.25 | 35.25 | 35.8 | 34.7 | 1.12M |
| July 15, 2026 | 35.95 | 35.8 | 35.8 | 36.1 | 35.45 | 1.44M |
| July 14, 2026 | 36.6 | 34.9 | 34.9 | 36.75 | 33.6 | 3.87M |
| July 13, 2026 | 38.1 | 37.15 | 37.15 | 38.6 | 36 | 3.14M |
| July 09, 2026 | 37.3 | 37.75 | 37.75 | 38.3 | 37.1 | 3.26M |
| July 08, 2026 | 38.65 | 37.05 | 37.05 | 39.15 | 36.5 | 6.69M |
| July 07, 2026 | 41.8 | 39 | 39 | 41.8 | 38.85 | 3.8M |
| July 06, 2026 | 42.15 | 41 | 41 | 42.5 | 40.7 | 3.54M |
| July 03, 2026 | 42.35 | 41.5 | 41.5 | 42.65 | 41.25 | 3.62M |
| July 02, 2026 | 41.25 | 42 | 42 | 43.65 | 41 | 12.88M |
| July 01, 2026 | 41.3 | 41.15 | 41.15 | 43.4 | 40.25 | 11.08M |
| June 30, 2026 | 39.05 | 41.25 | 41.25 | 41.75 | 38.8 | 5.4M |
| June 29, 2026 | 39.15 | 38.4 | 38.4 | 40.3 | 38.2 | 2.85M |
| June 26, 2026 | 40.75 | 38.85 | 38.85 | 40.75 | 38.25 | 3.63M |
| June 25, 2026 | 42.1 | 40.75 | 40.75 | 42.7 | 40.15 | 4.3M |
| June 24, 2026 | 39.8 | 42.1 | 42.1 | 42.3 | 39.65 | 4.51M |
| June 23, 2026 | 43.8 | 40.3 | 40.3 | 43.85 | 40.1 | 7.55M |
| June 22, 2026 | 39.7 | 43.05 | 43.05 | 43.05 | 39.55 | 14.58M |
| June 18, 2026 | 39.15 | 39.15 | 39.15 | 40.5 | 38.85 | 5.82M |
| June 17, 2026 | 38.05 | 38.7 | 38.7 | 39.65 | 37.4 | 5.71M |
| June 16, 2026 | 38.85 | 38.05 | 38.05 | 39.2 | 38 | 3.34M |
| June 15, 2026 | 39.5 | 38.55 | 38.55 | 39.8 | 38.35 | 3.89M |
| June 12, 2026 | 40.2 | 38.8 | 38.8 | 40.6 | 38.75 | 5.3M |
| June 11, 2026 | 39.15 | 39.25 | 39.25 | 39.9 | 38 | 5.75M |
| June 10, 2026 | 38.7 | 38 | 38 | 40.8 | 38 | 5.37M |
| June 09, 2026 | 40.2 | 39.25 | 39.25 | 41.6 | 39.1 | 6.39M |
| June 08, 2026 | 37.95 | 40.1 | 40.1 | 40.7 | 37.95 | 5.58M |
| June 05, 2026 | 44.05 | 42.15 | 42.15 | 45.3 | 41.5 | 10.73M |
| June 04, 2026 | 44.6 | 44.05 | 44.05 | 46.3 | 43.9 | 18.47M |
| June 03, 2026 | 42.5 | 44.7 | 44.7 | 45.2 | 41.5 | 21.98M |
| June 02, 2026 | 44.5 | 42.15 | 42.15 | 45.85 | 40.95 | 25.12M |
| June 01, 2026 | 39.25 | 42.8 | 42.8 | 42.8 | 39.1 | 15.96M |
| May 29, 2026 | 39 | 38.95 | 38.95 | 40.3 | 38.8 | 7.39M |
| May 28, 2026 | 39.95 | 38.45 | 38.45 | 40.6 | 38.1 | 11.27M |
| May 27, 2026 | 45.8 | 39.95 | 39.95 | 45.8 | 39.95 | 26.78M |
AD
