Taiwan - Delayed Quote TWD

Tongtai Machine & Tool Co., Ltd. (4526.TW)

22.80

+0.15

+(0.66%)

At close: May 9 at 1:30:16 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	22.95	23.20	22.25	22.80	22.80	2,346,195
May 8, 2025	22.60	22.90	22.50	22.65	22.65	933,024
May 7, 2025	22.90	22.90	22.25	22.30	22.30	1,348,362
May 6, 2025	22.50	23.15	22.40	22.70	22.70	1,844,218
May 5, 2025	24.55	24.70	22.80	22.80	22.80	3,964,000
May 2, 2025	25.20	25.95	24.45	25.30	25.30	7,651,346
Apr 30, 2025	24.05	26.00	23.80	25.00	25.00	14,629,081
Apr 29, 2025	22.35	23.85	21.85	23.75	23.75	5,536,648
Apr 28, 2025	22.00	22.05	21.70	21.80	21.80	1,003,020
Apr 25, 2025	21.95	22.25	21.75	21.80	21.80	1,842,490
Apr 24, 2025	22.20	23.30	21.40	21.55	21.55	4,566,215
Apr 23, 2025	20.80	21.80	20.60	21.25	21.25	2,710,454
Apr 22, 2025	20.15	20.70	19.70	20.10	20.10	1,535,554
Apr 21, 2025	21.35	21.50	20.15	20.25	20.25	1,449,675
Apr 18, 2025	21.90	21.95	21.20	21.40	21.40	1,072,015
Apr 17, 2025	22.00	22.05	21.10	21.50	21.50	2,021,035
Apr 16, 2025	23.00	23.30	22.20	22.50	22.50	4,671,201
Apr 15, 2025	21.80	22.10	21.15	22.05	22.05	1,893,796
Apr 14, 2025	21.20	21.95	20.95	21.15	21.15	2,286,450
Apr 11, 2025	20.40	20.60	19.65	20.35	20.35	3,369,394
Apr 10, 2025	20.75	21.80	20.65	21.80	21.80	6,211,000
Apr 9, 2025	19.85	19.85	19.85	19.85	19.85	1,033,475
Apr 8, 2025	22.05	22.05	22.05	22.05	22.05	335,107
Apr 7, 2025	24.45	24.45	24.45	24.45	24.45	169,107
Apr 2, 2025	26.95	27.25	26.65	27.15	27.15	845,603
Apr 1, 2025	26.30	27.25	26.30	26.95	26.95	1,147,267
Mar 31, 2025	26.50	27.80	26.15	26.25	26.25	2,626,265
Mar 28, 2025	29.15	29.15	27.85	28.20	28.20	2,028,020
Mar 27, 2025	29.45	29.55	29.15	29.25	29.25	810,010
Mar 26, 2025	29.35	29.90	29.35	29.85	29.85	932,912
Mar 25, 2025	30.20	30.30	29.25	29.35	29.35	1,388,100
Mar 24, 2025	30.20	30.50	29.70	29.70	29.70	1,644,202
Mar 21, 2025	30.30	30.30	29.75	29.80	29.80	1,571,092
Mar 20, 2025	30.60	30.65	30.25	30.35	30.35	1,010,056
Mar 19, 2025	30.80	30.80	30.20	30.30	30.30	1,690,210
Mar 18, 2025	31.20	31.20	30.75	30.75	30.75	1,073,426
Mar 17, 2025	31.15	31.35	30.80	30.80	30.80	1,498,010
Mar 14, 2025	30.90	31.05	30.15	30.90	30.90	3,399,303
Mar 13, 2025	32.00	32.50	31.25	31.35	31.35	2,061,012
Mar 12, 2025	32.05	32.15	31.60	31.70	31.70	1,582,001
Mar 11, 2025	31.20	31.95	30.50	31.95	31.95	2,459,547
Mar 10, 2025	32.00	32.45	31.65	32.20	32.20	2,256,223
Mar 7, 2025	33.60	33.60	32.10	32.15	32.15	3,878,871
Mar 6, 2025	34.65	34.65	33.50	33.60	33.60	4,190,111
Mar 5, 2025	35.10	35.55	34.50	34.65	34.65	8,141,210
Mar 4, 2025	33.65	35.65	33.65	34.30	34.30	16,195,155
Mar 3, 2025	34.50	35.45	33.40	33.40	33.40	6,435,615
Feb 27, 2025	35.90	36.60	35.00	35.10	35.10	16,936,486
Feb 26, 2025	35.20	36.15	34.60	35.00	35.00	9,818,659
Feb 25, 2025	34.85	35.55	34.50	35.00	35.00	6,427,200
Feb 24, 2025	35.00	36.40	34.50	35.10	35.10	18,911,589
Feb 21, 2025	33.80	35.40	33.25	35.15	35.15	12,650,609
Feb 20, 2025	33.80	34.10	33.20	33.50	33.50	2,421,045
Feb 19, 2025	33.80	34.45	33.60	33.75	33.75	5,652,524
Feb 18, 2025	33.55	34.05	33.20	33.40	33.40	3,455,620
Feb 17, 2025	33.45	34.30	32.80	33.85	33.85	9,860,238
Feb 14, 2025	35.00	35.80	33.00	33.45	33.45	21,857,020
Feb 13, 2025	31.70	33.20	31.50	33.20	33.20	6,941,915
Feb 12, 2025	31.65	33.20	31.40	31.70	31.70	13,777,043
Feb 11, 2025	30.00	31.90	30.00	31.15	31.15	4,754,508
Feb 10, 2025	30.75	30.90	29.85	29.90	29.90	1,890,428
Feb 7, 2025	29.90	31.50	29.50	31.15	31.15	5,541,922
Feb 6, 2025	29.55	29.95	29.45	29.75	29.75	1,203,231
Feb 5, 2025	28.60	29.65	28.60	29.40	29.40	1,557,790
Feb 4, 2025	28.30	28.60	27.80	28.25	28.25	1,054,151
Feb 3, 2025	28.10	28.50	27.00	28.45	28.45	1,483,236
Jan 22, 2025	28.65	28.70	28.20	28.65	28.65	1,119,501
Jan 21, 2025	29.10	29.10	28.50	28.55	28.55	518,150
Jan 20, 2025	28.85	28.95	28.25	28.85	28.85	1,214,300
Jan 17, 2025	29.10	29.30	28.45	28.50	28.50	1,170,653
Jan 16, 2025	29.30	29.80	29.00	29.00	29.00	1,614,260
Jan 15, 2025	29.05	29.35	28.65	28.75	28.75	1,238,313
Jan 14, 2025	28.80	29.60	28.65	29.20	29.20	3,109,409
Jan 13, 2025	29.60	29.60	27.60	28.45	28.45	2,811,101
Jan 10, 2025	30.20	30.35	29.60	29.60	29.60	2,754,960
Jan 9, 2025	32.85	32.95	30.05	30.10	30.10	6,101,501
Jan 8, 2025	33.15	33.95	32.85	33.05	33.05	10,414,331
Jan 7, 2025	33.00	33.40	32.25	32.65	32.65	3,611,121
Jan 6, 2025	33.70	33.80	32.70	32.70	32.70	7,582,326
Jan 3, 2025	31.95	33.80	31.95	33.25	33.25	10,573,121
Jan 2, 2025	32.50	32.75	31.60	31.75	31.75	1,699,046
Dec 31, 2024	31.60	32.55	31.30	32.40	32.40	2,262,070
Dec 30, 2024	32.20	32.85	31.60	31.60	31.60	2,632,263
Dec 27, 2024	32.60	32.80	31.95	32.05	32.05	1,713,002
Dec 26, 2024	33.75	33.80	32.30	32.35	32.35	4,248,177
Dec 25, 2024	33.35	34.00	32.85	33.65	33.65	7,504,011
Dec 24, 2024	32.80	33.50	32.25	32.90	32.90	5,893,522
Dec 23, 2024	32.10	33.65	32.10	32.65	32.65	9,031,552
Dec 20, 2024	31.40	32.85	31.05	32.10	32.10	9,946,802
Dec 19, 2024	30.60	31.35	30.40	31.10	31.10	1,627,320
Dec 18, 2024	31.40	31.45	30.65	31.15	31.15	1,816,100
Dec 17, 2024	29.80	31.35	29.80	31.35	31.35	4,004,729
Dec 16, 2024	30.30	30.70	29.60	29.60	29.60	2,308,836
Dec 13, 2024	31.55	31.55	30.00	30.10	30.10	3,314,267
Dec 12, 2024	31.70	32.80	31.55	31.60	31.60	3,817,168
Dec 11, 2024	31.00	31.80	30.70	31.55	31.55	2,040,230
Dec 10, 2024	30.70	31.80	30.70	30.95	30.95	1,574,805
Dec 9, 2024	31.55	31.55	30.60	30.60	30.60	2,688,262
Dec 6, 2024	31.60	32.15	31.50	31.50	31.50	1,665,870
Dec 5, 2024	32.05	32.10	31.55	31.55	31.55	1,962,956
Dec 4, 2024	32.00	32.40	31.75	31.90	31.90	1,681,053
Dec 3, 2024	31.95	32.35	31.70	32.15	32.15	2,296,642
Dec 2, 2024	32.80	33.05	31.70	31.75	31.75	4,685,894
Nov 29, 2024	32.00	33.20	32.00	32.50	32.50	3,620,689
Nov 28, 2024	34.15	34.15	31.90	32.05	32.05	8,141,457
Nov 27, 2024	35.20	37.50	33.55	34.20	34.20	39,677,432
Nov 26, 2024	32.05	35.20	31.90	34.30	34.30	19,532,415
Nov 25, 2024	31.80	32.35	31.55	32.20	32.20	1,998,645
Nov 22, 2024	31.80	32.25	31.20	31.20	31.20	2,607,100
Nov 21, 2024	31.20	31.90	31.00	31.40	31.40	1,585,000
Nov 20, 2024	31.15	31.15	31.15	31.15	31.15	1,791,376
Nov 19, 2024	30.90	31.65	30.70	31.50	31.50	2,180,071
Nov 18, 2024	31.60	31.80	30.35	30.70	30.70	2,923,662
Nov 15, 2024	32.05	32.90	31.60	31.65	31.65	2,917,343
Nov 14, 2024	32.30	33.80	32.05	32.25	32.25	8,077,743
Nov 13, 2024	32.30	32.65	31.80	31.80	31.80	2,893,206
Nov 12, 2024	33.15	33.15	31.45	32.30	32.30	4,841,931
Nov 11, 2024	34.50	34.50	33.10	33.15	33.15	2,558,115
Nov 8, 2024	35.55	35.70	33.85	34.00	34.00	5,493,343
Nov 7, 2024	34.10	36.40	34.10	35.60	35.60	16,880,887
Nov 6, 2024	34.75	35.60	33.80	34.00	34.00	23,755,701
Nov 5, 2024	32.00	34.70	32.00	34.70	34.70	7,876,576
Nov 4, 2024	32.10	32.10	31.50	31.55	31.55	2,055,931
Nov 1, 2024	31.30	32.35	31.20	32.20	32.20	1,998,243
Oct 30, 2024	32.60	32.60	31.85	31.95	31.95	2,076,999
Oct 29, 2024	33.05	33.45	32.20	32.30	32.30	3,804,600
Oct 28, 2024	33.95	33.95	32.55	33.00	33.00	4,070,061
Oct 25, 2024	35.20	35.35	33.85	33.95	33.95	5,175,492
Oct 24, 2024	35.90	36.40	34.90	35.00	35.00	9,621,032
Oct 23, 2024	36.00	36.90	35.40	35.70	35.70	19,785,705
Oct 22, 2024	35.40	35.60	34.70	35.60	35.60	7,859,519
Oct 21, 2024	34.20	36.85	34.15	35.75	35.75	30,771,977
Oct 18, 2024	33.15	33.75	32.05	33.75	33.75	6,632,875
Oct 17, 2024	31.95	33.60	31.80	33.05	33.05	10,006,013
Oct 16, 2024	30.70	32.80	30.55	32.25	32.25	10,617,552
Oct 15, 2024	31.70	32.20	30.80	31.00	31.00	4,323,373
Oct 14, 2024	31.60	31.95	30.85	31.20	31.20	3,835,486
Oct 11, 2024	32.30	32.40	31.30	31.45	31.45	4,477,837
Oct 9, 2024	33.80	33.90	31.95	32.00	32.00	6,232,071
Oct 8, 2024	34.15	34.15	33.20	33.30	33.30	3,181,219
Oct 7, 2024	33.20	34.80	33.10	34.15	34.15	5,952,079
Oct 4, 2024	35.20	35.25	32.70	32.70	32.70	8,153,586
Oct 1, 2024	34.70	35.30	33.90	34.90	34.90	5,943,621
Sep 30, 2024	35.35	35.50	34.60	34.75	34.75	4,455,049
Sep 27, 2024	35.40	36.75	35.10	35.10	35.10	9,113,031
Sep 26, 2024	36.00	36.20	35.15	35.15	35.15	7,238,064
Sep 25, 2024	36.05	37.10	35.25	35.60	35.60	13,003,011
Sep 24, 2024	36.70	38.50	35.10	35.65	35.65	19,918,462
Sep 23, 2024	38.40	38.80	36.25	36.35	36.35	12,926,182
Sep 20, 2024	41.00	42.40	36.85	38.00	38.00	38,282,607
Sep 19, 2024	37.80	40.95	37.55	40.20	40.20	10,959,094
Sep 18, 2024	37.70	37.95	37.10	37.45	37.45	3,353,560
Sep 16, 2024	36.65	37.60	36.65	37.45	37.45	4,709,789
Sep 13, 2024	36.60	37.05	35.85	36.65	36.65	3,044,202
Sep 12, 2024	35.00	36.30	34.90	36.10	36.10	3,470,868
Sep 11, 2024	35.40	35.60	34.25	34.25	34.25	2,633,349
Sep 10, 2024	37.60	37.60	34.35	35.00	35.00	3,795,132
Sep 9, 2024	35.75	37.00	35.50	36.80	36.80	3,115,783
Sep 6, 2024	36.40	36.40	35.60	36.20	36.20	3,574,817
Sep 5, 2024	37.30	37.80	35.40	35.40	35.40	4,174,554
Sep 4, 2024	35.50	37.75	35.25	36.60	36.60	5,591,313
Sep 3, 2024	37.35	37.80	36.85	37.80	37.80	9,172,839
Sep 2, 2024	39.35	39.80	36.50	37.10	37.10	47,573,448
Aug 30, 2024	39.95	40.80	38.05	39.35	39.35	135,724,577
Aug 29, 2024	35.30	38.60	34.20	38.60	38.60	116,629,362
Aug 28, 2024	33.80	35.10	33.30	35.10	35.10	29,585,545
Aug 27, 2024	29.05	31.95	28.70	31.95	31.95	21,276,087
Aug 26, 2024	28.15	29.45	27.65	29.05	29.05	20,516,301
Aug 23, 2024	27.00	27.80	26.50	27.40	27.40	5,307,323
Aug 22, 2024	28.20	28.90	27.30	27.35	27.35	6,160,197
Aug 21, 2024	28.10	28.35	27.30	27.50	27.50	3,953,676
Aug 20, 2024	28.65	28.70	27.70	28.00	28.00	5,957,719
Aug 19, 2024	28.15	29.20	28.10	28.25	28.25	13,298,788
Aug 16, 2024	26.90	27.95	26.70	27.55	27.55	7,241,267
Aug 15, 2024	27.30	27.30	26.25	26.35	26.35	3,245,339
Aug 14, 2024	28.35	28.35	26.80	26.80	26.80	8,846,368
Aug 13, 2024	26.45	27.90	25.50	27.65	27.65	8,833,799
Aug 12, 2024	26.85	27.50	25.85	26.15	26.15	4,918,020
Aug 9, 2024	27.30	28.15	26.60	26.80	26.80	8,080,926
Aug 8, 2024	25.50	26.80	25.05	26.15	26.15	8,368,370
Aug 7, 2024	23.75	25.60	23.55	25.60	25.60	5,362,648
Aug 6, 2024	26.00	26.00	22.55	23.30	23.30	7,649,920
Aug 5, 2024	26.50	26.90	25.05	25.05	25.05	6,744,857
Aug 2, 2024	28.10	29.20	27.70	27.80	27.80	11,667,142
Aug 1, 2024	28.55	29.70	28.50	28.85	28.85	12,993,810
Jul 31, 2024	28.60	29.80	28.00	28.00	28.00	16,938,768
Jul 30, 2024	26.50	28.95	26.10	28.60	28.60	12,138,904
Jul 29, 2024	28.30	28.60	26.50	26.55	26.55	5,314,692
Jul 26, 2024	27.45	28.85	26.95	28.00	28.00	6,979,609
Jul 23, 2024	28.30	28.85	27.50	28.55	28.55	12,371,740
Jul 22, 2024	27.10	28.20	26.30	27.30	27.30	7,157,180
Jul 19, 2024	28.00	28.60	27.10	27.10	27.10	5,591,638
Jul 18, 2024	27.50	28.40	27.50	28.00	28.00	4,840,650
Jul 17, 2024	28.85	29.30	28.45	28.55	28.55	6,135,393
Jul 16, 2024	0.2 Dividend
Jul 16, 2024	32.20	32.75	28.75	28.75	28.75	14,974,930
Jul 15, 2024	33.40	34.40	32.10	32.10	31.90	10,972,507
Jul 12, 2024	31.70	33.50	31.60	32.80	32.60	3,354,634
Jul 11, 2024	32.70	32.70	30.65	32.50	32.30	6,253,004
Jul 10, 2024	33.50	34.60	33.15	33.50	33.29	3,994,695
Jul 9, 2024	34.85	34.85	31.60	33.50	33.29	3,567,475
Jul 8, 2024	36.90	36.90	33.05	34.00	33.79	8,325,858
Jul 5, 2024	32.90	35.65	32.90	35.65	35.43	12,093,809
Jul 4, 2024	31.30	32.45	31.30	32.45	32.25	4,538,432
Jul 3, 2024	31.50	31.50	30.90	31.10	30.91	3,427,270
Jul 2, 2024	32.50	32.50	31.20	31.30	31.10	2,830,151
Jul 1, 2024	31.60	32.50	31.15	31.65	31.45	3,723,096
Jun 28, 2024	31.55	32.00	31.35	31.50	31.30	3,232,460
Jun 27, 2024	32.30	32.30	30.50	31.00	30.81	8,145,432
Jun 26, 2024	32.35	34.50	32.05	33.00	32.79	57,492,200
Jun 25, 2024	30.60	31.95	29.50	31.95	31.75	30,598,806
Jun 24, 2024	30.90	33.00	30.30	30.70	30.51	37,805,257
Jun 21, 2024	30.85	32.20	29.40	31.35	31.15	50,092,115
Jun 20, 2024	30.10	31.15	26.30	30.95	30.76	117,350,581
Jun 19, 2024	27.85	28.45	27.30	28.45	28.27	9,674,070
Jun 18, 2024	23.55	25.90	23.25	25.90	25.74	26,333,366
Jun 17, 2024	23.25	24.10	22.75	23.55	23.40	4,245,411
Jun 14, 2024	22.60	23.80	22.60	23.10	22.96	3,213,606
Jun 13, 2024	22.95	23.10	22.40	22.45	22.31	1,250,495
Jun 12, 2024	22.80	22.95	22.40	22.80	22.66	1,644,560
Jun 11, 2024	23.60	23.60	22.75	23.05	22.91	2,337,105
Jun 7, 2024	23.35	24.25	23.30	23.55	23.40	4,103,754
Jun 6, 2024	24.20	24.45	23.15	23.20	23.06	3,390,484
Jun 5, 2024	24.05	24.95	23.25	23.95	23.80	8,098,160
Jun 4, 2024	23.65	25.20	23.15	24.05	23.90	16,416,953
Jun 3, 2024	23.30	24.00	22.65	23.10	22.96	4,452,255
May 31, 2024	23.30	23.75	22.80	23.00	22.86	2,610,235
May 30, 2024	24.00	24.00	23.10	23.30	23.15	3,680,254
May 29, 2024	23.60	24.45	23.20	24.15	24.00	11,167,829
May 28, 2024	23.40	24.40	23.25	23.55	23.40	9,419,215
May 27, 2024	21.85	23.65	21.75	23.25	23.11	9,118,224
May 24, 2024	22.10	22.30	21.55	21.75	21.61	2,614,406
May 23, 2024	21.65	21.80	21.20	21.70	21.56	2,341,187
May 22, 2024	20.80	22.50	20.60	22.05	21.91	6,641,607
May 21, 2024	20.20	20.85	20.10	20.75	20.62	1,836,448
May 20, 2024	20.35	20.40	20.15	20.20	20.07	844,165
May 17, 2024	20.25	20.40	20.05	20.15	20.02	1,117,632
May 16, 2024	20.60	20.65	20.10	20.15	20.02	1,948,877
May 15, 2024	20.80	20.95	20.30	20.45	20.32	1,454,635
May 14, 2024	21.20	21.25	20.40	20.65	20.52	2,031,106
May 13, 2024	21.60	21.60	19.90	20.90	20.77	2,808,371
May 10, 2024	22.15	22.20	21.90	22.00	21.86	1,517,200
May 9, 2024	22.75	22.75	22.10	22.10	21.96	1,491,245

1540.TW Roundtop Machinery Industries Co., Ltd.

31.20

+2.97%

4562.TW Ying Han Technology Co., Ltd.

51.90

+9.96%

4510.TWO Kao Fong Machinery Co., Ltd

52.60

+4.16%

3379.TWO Taiwan Benefit Company

64.40

+9.90%

3167.TW Ta Liang Technology Co., Ltd.

74.60

-1.06%

4532.TW Rechi Precision Co., Ltd.

30.50

-2.71%

1528.TW Anderson Industrial Corporation

13.00

+2.77%

6215.TW Aurotek Corporation

97.20

+7.40%

2464.TW Mirle Automation Corporation

60.20

+0.84%

4533.TWO Shieh Yih Machinery Industry Co., Ltd.

27.70

+1.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tongtai Machine & Tool Co., Ltd. (4526.TW)

Related Tickers