Comparing Back to the side-by-side chart ↗
TPK Holding Co Ltd (3673.TW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -1.7% vs the 50-day and +9.4% vs the 200-day average, 32% below the 52-week high and +90.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: TPK Holding Co Ltd trades 1.7% below its 50-day and 9.4% above its 200-day moving average. (as of 2026-10-30)
TPK Holding designs and builds touchscreen assemblies, display panels and indium tin oxide glass parts, headquartered in Taipei, Taiwan. It also supplies protective cover glass, lamination work, and touch technology for tablets, industrial controls, wearables and medical devices.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 3673.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 68.20 | 69.10 | 66.00 | 67.30 | -5.87% | 7,118,652 |
| 2026-10-29 | 74.30 | 75.50 | 71.40 | 71.50 | -4.67% | 7,386,600 |
| 2026-10-28 | 72.00 | 76.30 | 72.00 | 75.00 | +5.93% | 12,655,493 |
| 2026-10-27 | 73.40 | 74.20 | 70.80 | 70.80 | -3.01% | 10,734,791 |
| 2026-10-23 | 73.00 | 73.00 | 73.00 | 73.00 | +0.00% | 0 |
| 2026-10-22 | 75.80 | 78.90 | 72.00 | 73.00 | -3.69% | 36,049,909 |
| 2026-10-21 | 74.50 | 76.40 | 74.00 | 75.80 | +4.70% | 20,466,299 |
| 2026-10-20 | 73.90 | 76.70 | 72.20 | 72.40 | +1.54% | 19,740,984 |
| 2026-10-19 | 69.90 | 71.50 | 68.50 | 71.30 | +0.14% | 4,753,699 |
| 2026-10-16 | 70.60 | 73.90 | 70.60 | 71.20 | +1.86% | 5,188,512 |
| 2026-10-15 | 71.50 | 72.80 | 69.60 | 69.90 | -4.51% | 5,882,406 |
| 2026-10-14 | 72.90 | 73.50 | 71.90 | 73.20 | +1.24% | 4,204,356 |
| 2026-10-13 | 73.70 | 74.30 | 71.60 | 72.30 | -3.21% | 5,316,067 |
| 2026-10-12 | 73.50 | 75.80 | 73.30 | 74.70 | +0.40% | 7,021,755 |
| 2026-10-08 | 75.60 | 76.30 | 74.40 | 74.40 | -2.49% | 6,300,991 |
| 2026-10-07 | 75.80 | 77.50 | 75.50 | 76.30 | -0.65% | 8,405,042 |
| 2026-10-06 | 77.40 | 79.50 | 76.00 | 76.80 | +0.00% | 17,587,409 |
| 2026-10-05 | 80.80 | 81.00 | 76.60 | 76.80 | -4.71% | 28,712,528 |
| 2026-10-02 | 73.50 | 80.60 | 73.00 | 80.60 | +9.96% | 28,448,590 |
| 2026-10-01 | 73.70 | 75.80 | 71.70 | 73.30 | -2.91% | 25,923,635 |
| 2026-09-30 | 69.10 | 75.50 | 68.90 | 75.50 | +9.90% | 36,673,810 |
| 2026-09-29 | 65.50 | 69.50 | 65.50 | 68.70 | +4.73% | 11,263,937 |
| 2026-09-24 | 64.60 | 65.90 | 64.20 | 65.60 | +1.23% | 2,470,931 |
| 2026-09-23 | 66.30 | 67.50 | 64.80 | 64.80 | -1.22% | 4,024,219 |
| 2026-09-22 | 66.40 | 67.50 | 65.40 | 65.60 | -0.15% | 4,904,163 |
| 2026-09-21 | 64.90 | 66.80 | 64.30 | 65.70 | +1.86% | 4,718,748 |
| 2026-09-18 | 64.50 | 64.70 | 63.40 | 64.50 | +1.10% | 2,363,166 |
| 2026-09-17 | 64.20 | 65.80 | 63.70 | 63.80 | -0.31% | 2,478,300 |
| 2026-09-16 | 62.10 | 64.80 | 62.10 | 64.00 | +4.07% | 3,236,884 |
| 2026-09-15 | 63.40 | 64.20 | 61.50 | 61.50 | -3.00% | 2,281,822 |
| 2026-09-14 | 60.60 | 65.30 | 60.00 | 63.40 | +2.76% | 4,351,021 |
| 2026-09-11 | 61.40 | 62.20 | 60.50 | 61.70 | -1.44% | 1,613,002 |
| 2026-09-10 | 64.30 | 64.30 | 62.30 | 62.60 | -2.49% | 2,892,231 |
| 2026-09-09 | 64.00 | 65.30 | 64.00 | 64.20 | +0.47% | 2,363,251 |
| 2026-09-08 | 66.30 | 66.80 | 63.70 | 63.90 | -2.89% | 3,405,109 |
| 2026-09-07 | 66.10 | 66.80 | 65.40 | 65.80 | +0.46% | 2,701,500 |
| 2026-09-04 | 66.00 | 67.20 | 64.70 | 65.50 | +1.24% | 2,712,655 |
| 2026-09-03 | 67.40 | 68.80 | 64.70 | 64.70 | -3.43% | 5,577,596 |
| 2026-09-02 | 67.40 | 68.40 | 66.50 | 67.00 | -1.18% | 4,320,169 |
| 2026-09-01 | 68.30 | 69.70 | 67.70 | 67.80 | -0.59% | 4,896,500 |
| 2026-08-31 | 67.60 | 69.50 | 67.10 | 68.20 | +0.89% | 5,497,619 |
| 2026-08-28 | 68.00 | 68.70 | 67.20 | 67.60 | +0.15% | 4,634,717 |
| 2026-08-27 | 68.20 | 69.00 | 66.90 | 67.50 | -0.88% | 5,151,469 |
| 2026-08-26 | 66.10 | 69.00 | 65.80 | 68.10 | +3.18% | 9,686,553 |
| 2026-08-25 | 63.30 | 66.10 | 61.60 | 66.00 | +4.60% | 6,529,437 |
| 2026-08-24 | 64.80 | 67.00 | 63.00 | 63.10 | -0.32% | 9,148,735 |
| 2026-08-21 | 63.90 | 64.20 | 62.10 | 63.30 | -2.76% | 6,918,029 |
| 2026-08-20 | 63.90 | 65.40 | 62.30 | 65.10 | +9.41% | 11,625,782 |
| 2026-08-19 | 59.50 | 60.40 | 58.60 | 59.50 | -1.16% | 2,588,083 |
| 2026-08-18 | 62.60 | 62.60 | 60.10 | 60.20 | -3.83% | 2,771,042 |
| 2026-08-17 | 61.50 | 62.80 | 61.10 | 62.60 | +1.62% | 1,960,102 |
| 2026-08-14 | 63.00 | 63.30 | 61.30 | 61.60 | -1.60% | 2,700,929 |
| 2026-08-13 | 64.00 | 64.70 | 62.40 | 62.60 | -0.95% | 2,900,519 |
| 2026-08-12 | 63.20 | 64.00 | 63.10 | 63.20 | +0.48% | 2,887,679 |
| 2026-08-11 | 63.20 | 64.40 | 62.00 | 62.90 | -0.63% | 3,810,573 |
| 2026-08-10 | 61.20 | 64.40 | 61.10 | 63.30 | +4.80% | 5,270,451 |
| 2026-08-07 | 62.40 | 62.80 | 60.10 | 60.40 | -2.27% | 4,093,545 |
| 2026-08-06 | 61.10 | 61.80 | 59.40 | 61.80 | +0.32% | 3,812,188 |
| 2026-08-05 | 61.60 | 62.70 | 61.10 | 61.60 | +2.84% | 5,766,500 |
| 2026-08-04 | 57.10 | 59.90 | 56.30 | 59.90 | +3.81% | 5,077,501 |
| 2026-08-03 | 53.90 | 58.20 | 53.50 | 57.70 | +5.48% | 4,899,301 |
| 2026-07-31 | 54.70 | 55.00 | 53.40 | 54.70 | +8.10% | 4,554,000 |
| 2026-07-30 | 53.10 | 54.60 | 50.10 | 50.60 | -5.42% | 6,329,212 |
| 2026-07-29 | 57.20 | 57.80 | 51.80 | 53.50 | -6.14% | 9,921,502 |
| 2026-07-28 | 58.90 | 59.00 | 56.70 | 57.00 | -7.17% | 5,432,913 |
| 2026-07-27 | 62.10 | 62.60 | 59.80 | 61.40 | -2.07% | 4,260,862 |
| 2026-07-24 | 64.30 | 65.10 | 62.40 | 62.70 | -2.49% | 4,243,402 |
| 2026-07-23 | 66.10 | 66.60 | 63.00 | 64.30 | -1.53% | 4,554,246 |
| 2026-07-22 | 64.60 | 66.40 | 64.10 | 65.30 | +2.67% | 5,480,593 |
| 2026-07-21 | 64.00 | 64.30 | 62.60 | 63.60 | +1.92% | 3,571,609 |
| 2026-07-20 | 64.10 | 65.50 | 60.00 | 62.40 | -4.73% | 8,189,236 |
| 2026-07-17 | 69.00 | 69.50 | 64.50 | 65.50 | -8.52% | 8,616,012 |
| 2026-07-16 | 72.30 | 74.10 | 71.60 | 71.60 | -3.50% | 4,544,984 |
| 2026-07-15 | 73.80 | 74.70 | 72.20 | 74.20 | +2.77% | 5,477,343 |
| 2026-07-14 | 77.80 | 77.80 | 70.20 | 72.20 | -7.44% | 9,338,210 |
| 2026-07-13 | 79.60 | 82.70 | 77.40 | 78.00 | +0.26% | 8,599,281 |
| 2026-07-10 | 77.80 | 77.80 | 77.80 | 77.80 | +0.00% | 0 |
| 2026-07-09 | 78.50 | 79.30 | 76.60 | 77.80 | -0.38% | 6,373,558 |
| 2026-07-08 | 77.00 | 79.60 | 75.00 | 78.10 | +2.76% | 7,250,125 |
| 2026-07-07 | 81.90 | 83.20 | 76.00 | 76.00 | -6.40% | 9,781,935 |
| 2026-07-06 | 83.00 | 85.60 | 81.10 | 81.20 | -1.46% | 10,538,194 |
| 2026-07-03 | 83.60 | 88.80 | 81.90 | 82.40 | -1.67% | 32,671,471 |
| 2026-07-02 | 75.20 | 83.80 | 74.10 | 83.80 | +9.97% | 12,235,051 |
| 2026-07-01 | 82.00 | 82.40 | 75.70 | 76.20 | -5.22% | 12,603,206 |
| 2026-06-30 | 79.50 | 81.50 | 78.60 | 80.40 | +5.10% | 8,811,636 |
| 2026-06-29 | 76.50 | 78.50 | 74.50 | 76.50 | +0.00% | 9,189,191 |
| 2026-06-26 | 81.10 | 82.00 | 76.30 | 76.50 | -6.59% | 14,298,245 |
| 2026-06-25 | 84.30 | 84.70 | 80.80 | 81.90 | -2.03% | 12,208,205 |
| 2026-06-24 | 81.50 | 88.50 | 80.80 | 83.60 | +1.70% | 21,898,613 |
| 2026-06-23 | 88.60 | 90.90 | 80.80 | 82.20 | -7.12% | 23,958,720 |
| 2026-06-22 | 87.60 | 91.00 | 86.70 | 88.50 | +2.67% | 30,453,006 |
| 2026-06-18 | 88.50 | 88.60 | 85.40 | 86.20 | -0.46% | 31,885,362 |
| 2026-06-17 | 79.50 | 86.60 | 78.30 | 86.60 | +9.90% | 31,841,545 |
| 2026-06-16 | 80.50 | 81.50 | 78.50 | 78.80 | -0.88% | 13,828,678 |
| 2026-06-15 | 82.00 | 83.50 | 78.80 | 79.50 | -0.38% | 12,796,538 |
| 2026-06-12 | 81.60 | 83.40 | 79.50 | 79.80 | +1.40% | 11,287,141 |
| 2026-06-11 | 80.60 | 82.30 | 78.40 | 78.70 | -2.60% | 16,698,303 |
| 2026-06-10 | 85.00 | 88.10 | 80.50 | 80.80 | -7.02% | 22,427,112 |
| 2026-06-09 | 83.00 | 87.80 | 80.50 | 86.90 | +4.95% | 23,341,291 |
| 2026-06-08 | 77.40 | 84.60 | 77.40 | 82.80 | -3.72% | 22,708,889 |
| 2026-06-05 | 86.10 | 88.40 | 82.70 | 86.00 | -1.83% | 23,167,721 |
| 2026-06-04 | 92.00 | 94.50 | 87.50 | 87.60 | -6.81% | 31,077,691 |
| 2026-06-03 | 93.00 | 98.90 | 91.80 | 94.00 | +2.17% | 55,217,185 |
| 2026-06-02 | 88.00 | 92.40 | 83.30 | 92.00 | +2.79% | 49,580,700 |
| 2026-06-01 | 87.50 | 94.90 | 87.40 | 89.50 | +3.71% | 47,803,515 |
| 2026-05-29 | 81.70 | 88.50 | 78.80 | 86.30 | +6.54% | 40,758,898 |
| 2026-05-28 | 89.60 | 90.30 | 80.00 | 81.00 | -7.85% | 41,165,126 |
| 2026-05-27 | 91.30 | 93.00 | 84.10 | 87.90 | +0.57% | 64,293,857 |
| 2026-05-26 | 85.20 | 87.40 | 85.20 | 87.40 | +9.94% | 25,835,056 |
| 2026-05-25 | 78.50 | 81.30 | 77.10 | 79.50 | +3.25% | 33,165,583 |
| 2026-05-22 | 75.50 | 81.60 | 74.80 | 77.00 | +3.77% | 46,227,609 |
| 2026-05-21 | 72.10 | 77.30 | 71.10 | 74.20 | +3.49% | 46,540,198 |
| 2026-05-20 | 76.80 | 76.80 | 70.30 | 71.70 | -4.91% | 48,774,992 |
| 2026-05-19 | 67.80 | 75.40 | 67.50 | 75.40 | +9.91% | 30,765,608 |
| 2026-05-18 | 64.70 | 70.90 | 63.70 | 68.60 | +6.03% | 33,855,701 |
| 2026-05-15 | 64.10 | 65.30 | 62.00 | 64.70 | +0.62% | 20,724,306 |
| 2026-05-14 | 69.00 | 69.10 | 64.20 | 64.30 | -3.45% | 47,587,060 |
| 2026-05-13 | 61.30 | 66.60 | 60.80 | 66.60 | +9.90% | 27,073,232 |
| 2026-05-12 | 60.60 | 63.50 | 60.40 | 60.60 | +1.34% | 16,242,032 |
| 2026-05-11 | 59.90 | 60.50 | 59.00 | 59.80 | +1.36% | 5,684,274 |
| 2026-05-08 | 61.80 | 62.30 | 58.50 | 59.00 | -2.48% | 8,271,613 |
| 2026-05-07 | 59.80 | 61.90 | 58.60 | 60.50 | +1.68% | 8,394,896 |
| 2026-05-06 | 63.00 | 63.20 | 58.10 | 59.50 | -4.80% | 13,623,120 |
| 2026-05-05 | 62.60 | 64.20 | 61.50 | 62.50 | +1.79% | 12,145,073 |
| 2026-05-04 | 60.90 | 62.40 | 60.30 | 61.40 | +1.66% | 7,344,955 |
| 2026-04-30 | 60.30 | 61.50 | 59.50 | 60.40 | +0.17% | 7,090,284 |
| 2026-04-29 | 59.70 | 63.20 | 59.40 | 60.30 | +0.33% | 10,212,370 |
| 2026-04-28 | 59.30 | 60.90 | 58.70 | 60.10 | +1.35% | 7,835,862 |
| 2026-04-27 | 60.60 | 60.60 | 56.60 | 59.30 | +0.68% | 8,637,428 |
| 2026-04-24 | 64.10 | 64.50 | 57.70 | 58.90 | -4.54% | 15,533,802 |
| 2026-04-23 | 67.00 | 67.50 | 59.40 | 61.70 | -6.52% | 26,133,998 |
| 2026-04-22 | 71.10 | 71.10 | 65.50 | 66.00 | -5.44% | 18,168,668 |
| 2026-04-21 | 71.40 | 73.40 | 69.10 | 69.80 | -1.97% | 14,429,864 |
| 2026-04-20 | 72.00 | 74.30 | 68.10 | 71.20 | -1.25% | 31,090,971 |
| 2026-04-17 | 69.00 | 75.20 | 65.30 | 72.10 | +5.41% | 41,399,332 |
| 2026-04-16 | 69.50 | 71.30 | 64.60 | 68.40 | +2.86% | 47,377,602 |
| 2026-04-15 | 64.50 | 66.50 | 64.40 | 66.50 | +9.92% | 14,935,660 |
| 2026-04-14 | 60.50 | 60.50 | 59.90 | 60.50 | +10.00% | 9,326,291 |
| 2026-04-13 | 50.60 | 55.00 | 49.95 | 55.00 | +10.00% | 14,094,834 |
| 2026-04-10 | 52.80 | 52.80 | 49.30 | 50.00 | -2.53% | 11,402,434 |
| 2026-04-09 | 52.00 | 53.30 | 50.20 | 51.30 | -0.77% | 16,238,715 |
| 2026-04-08 | 51.30 | 52.00 | 49.65 | 51.70 | +6.16% | 20,033,626 |
| 2026-04-07 | 45.90 | 48.70 | 45.30 | 48.70 | +9.93% | 13,107,595 |
| 2026-04-02 | 43.50 | 44.70 | 43.50 | 44.30 | +1.96% | 2,792,529 |
| 2026-04-01 | 44.35 | 45.10 | 43.45 | 43.45 | +0.12% | 2,371,037 |
| 2026-03-31 | 44.50 | 45.35 | 43.20 | 43.40 | -3.34% | 3,682,218 |
| 2026-03-30 | 45.60 | 46.95 | 44.90 | 44.90 | -3.54% | 4,126,504 |
| 2026-03-27 | 46.00 | 46.95 | 44.55 | 46.55 | +0.76% | 5,286,721 |
| 2026-03-26 | 45.30 | 47.20 | 45.20 | 46.20 | +3.24% | 9,062,973 |
| 2026-03-25 | 46.00 | 46.50 | 44.70 | 44.75 | -0.78% | 5,029,086 |
| 2026-03-24 | 46.70 | 47.20 | 44.85 | 45.10 | -0.77% | 6,377,095 |
| 2026-03-23 | 44.30 | 47.00 | 44.20 | 45.45 | -1.20% | 6,991,490 |
| 2026-03-20 | 45.15 | 47.50 | 44.35 | 46.00 | +1.88% | 14,831,739 |
| 2026-03-19 | 42.35 | 45.75 | 42.10 | 45.15 | +7.50% | 14,933,652 |
| 2026-03-18 | 40.50 | 42.55 | 40.25 | 42.00 | +7.55% | 5,595,226 |
| 2026-03-17 | 38.75 | 39.70 | 38.75 | 39.05 | +1.30% | 1,574,030 |
| 2026-03-16 | 39.30 | 39.85 | 38.30 | 38.55 | -1.03% | 1,741,033 |
| 2026-03-13 | 39.00 | 39.55 | 38.55 | 38.95 | -1.02% | 1,403,931 |
| 2026-03-12 | 39.40 | 40.00 | 38.70 | 39.35 | -0.13% | 1,833,570 |
| 2026-03-11 | 38.85 | 39.90 | 38.85 | 39.40 | +1.94% | 1,062,583 |
| 2026-03-10 | 39.20 | 39.25 | 37.95 | 38.65 | +1.71% | 1,518,171 |
| 2026-03-09 | 37.80 | 38.10 | 37.15 | 38.00 | -5.12% | 2,300,214 |
| 2026-03-06 | 39.00 | 40.30 | 38.95 | 40.05 | +1.52% | 1,448,453 |
| 2026-03-05 | 39.50 | 40.00 | 38.90 | 39.45 | +2.73% | 1,326,025 |
| 2026-03-04 | 41.30 | 41.30 | 38.20 | 38.40 | -8.35% | 4,038,033 |
| 2026-03-03 | 41.55 | 42.90 | 40.75 | 41.90 | +0.48% | 2,355,502 |
| 2026-03-02 | 41.00 | 42.40 | 41.00 | 41.70 | -2.80% | 2,119,103 |
| 2026-02-26 | 41.85 | 42.95 | 41.70 | 42.90 | +2.26% | 2,555,091 |
| 2026-02-25 | 42.10 | 42.70 | 41.60 | 41.95 | -0.36% | 1,607,116 |
| 2026-02-24 | 40.40 | 42.25 | 40.10 | 42.10 | +4.21% | 3,516,192 |
| 2026-02-23 | 39.55 | 41.35 | 39.15 | 40.40 | +3.99% | 2,949,295 |
| 2026-02-11 | 39.90 | 40.25 | 38.75 | 38.85 | +1.97% | 1,868,003 |
| 2026-02-10 | 38.95 | 38.95 | 38.10 | 38.10 | -1.04% | 1,062,057 |
| 2026-02-09 | 38.60 | 40.20 | 38.50 | 38.50 | +1.58% | 1,827,010 |
| 2026-02-06 | 38.15 | 38.15 | 37.05 | 37.90 | -0.79% | 1,391,002 |
| 2026-02-05 | 38.85 | 39.15 | 38.10 | 38.20 | -2.18% | 1,433,016 |
| 2026-02-04 | 38.25 | 39.25 | 38.20 | 39.05 | +2.23% | 1,057,008 |
| 2026-02-03 | 38.75 | 39.25 | 38.20 | 38.20 | +0.00% | 1,187,030 |
| 2026-02-02 | 38.75 | 38.75 | 37.85 | 38.20 | -1.67% | 1,551,789 |
| 2026-01-30 | 39.50 | 39.55 | 38.25 | 38.85 | -2.39% | 2,389,395 |
| 2026-01-29 | 40.80 | 40.80 | 39.40 | 39.80 | -2.09% | 2,918,862 |
| 2026-01-28 | 41.60 | 42.05 | 40.55 | 40.65 | -2.63% | 2,263,200 |
| 2026-01-27 | 42.70 | 42.75 | 41.60 | 41.75 | -2.11% | 1,859,031 |
| 2026-01-26 | 42.35 | 42.90 | 42.00 | 42.65 | +0.95% | 1,100,013 |
| 2026-01-23 | 43.20 | 43.50 | 42.10 | 42.25 | -0.82% | 1,720,517 |
| 2026-01-22 | 42.95 | 43.75 | 42.15 | 42.60 | +0.12% | 2,167,565 |
| 2026-01-21 | 43.00 | 43.40 | 42.10 | 42.55 | -1.73% | 1,914,263 |
| 2026-01-20 | 43.90 | 44.40 | 43.20 | 43.30 | -2.04% | 2,175,151 |
| 2026-01-19 | 43.60 | 46.30 | 43.45 | 44.20 | +2.08% | 4,621,509 |
| 2026-01-16 | 43.40 | 44.00 | 43.20 | 43.30 | +0.23% | 2,696,082 |
| 2026-01-15 | 43.75 | 43.75 | 42.80 | 43.20 | -1.14% | 1,962,600 |
| 2026-01-14 | 43.00 | 44.35 | 42.90 | 43.70 | +2.94% | 4,677,743 |
| 2026-01-13 | 43.50 | 43.50 | 41.90 | 42.45 | -1.51% | 2,019,000 |
| 2026-01-12 | 41.50 | 43.15 | 41.30 | 43.10 | +4.87% | 3,704,223 |
| 2026-01-09 | 41.65 | 41.95 | 40.75 | 41.10 | -0.12% | 1,274,500 |
| 2026-01-08 | 42.40 | 43.00 | 41.05 | 41.15 | -2.83% | 2,605,390 |
| 2026-01-07 | 41.25 | 43.30 | 41.25 | 42.35 | +3.17% | 3,697,500 |
| 2026-01-06 | 40.45 | 41.25 | 40.40 | 41.05 | +2.75% | 1,828,002 |
| 2026-01-05 | 40.40 | 40.60 | 39.70 | 39.95 | -1.11% | 1,594,422 |
| 2026-01-02 | 40.40 | 41.00 | 40.20 | 40.40 | +0.00% | 1,381,230 |
| 2025-12-31 | 41.30 | 41.55 | 40.30 | 40.40 | -1.46% | 1,803,004 |
| 2025-12-30 | 41.60 | 41.60 | 40.90 | 41.00 | -1.56% | 1,392,010 |
| 2025-12-29 | 41.50 | 42.00 | 41.35 | 41.65 | +0.85% | 1,106,500 |
| 2025-12-26 | 42.00 | 42.30 | 40.75 | 41.30 | -0.96% | 1,692,435 |
| 2025-12-24 | 41.70 | 42.50 | 41.65 | 41.70 | +0.60% | 902,121 |
| 2025-12-23 | 41.80 | 41.85 | 41.25 | 41.45 | -0.96% | 1,174,200 |
| 2025-12-22 | 41.40 | 41.85 | 41.15 | 41.85 | +1.70% | 1,392,626 |
| 2025-12-19 | 41.40 | 41.50 | 40.95 | 41.15 | +0.49% | 1,283,658 |
| 2025-12-18 | 41.40 | 41.60 | 40.70 | 40.95 | -1.09% | 1,362,223 |
| 2025-12-17 | 41.40 | 42.70 | 41.10 | 41.40 | +0.36% | 2,191,236 |
| 2025-12-16 | 41.95 | 41.95 | 40.85 | 41.25 | -2.25% | 2,187,330 |
| 2025-12-15 | 41.75 | 42.65 | 41.30 | 42.20 | +0.00% | 1,307,016 |
| 2025-12-12 | 43.35 | 43.40 | 41.75 | 42.20 | -1.40% | 2,650,971 |
| 2025-12-11 | 43.20 | 43.40 | 42.45 | 42.80 | +0.47% | 1,909,311 |
| 2025-12-10 | 43.80 | 44.25 | 42.45 | 42.60 | -2.18% | 3,310,702 |
| 2025-12-09 | 43.50 | 43.80 | 42.85 | 43.55 | +0.11% | 2,863,700 |
| 2025-12-08 | 42.85 | 43.50 | 42.40 | 43.50 | +2.11% | 3,784,492 |
| 2025-12-05 | 41.70 | 42.70 | 41.70 | 42.60 | +1.91% | 2,551,681 |
| 2025-12-04 | 43.10 | 43.10 | 41.70 | 41.80 | -3.46% | 3,574,203 |
| 2025-12-03 | 42.75 | 43.70 | 42.10 | 43.30 | +2.12% | 5,056,380 |
| 2025-12-02 | 41.05 | 42.65 | 40.85 | 42.40 | +4.56% | 5,246,560 |
| 2025-12-01 | 41.25 | 41.25 | 40.00 | 40.55 | -2.76% | 2,088,446 |
| 2025-11-28 | 41.70 | 41.80 | 41.35 | 41.70 | +0.60% | 1,214,968 |
| 2025-11-27 | 42.40 | 42.40 | 41.25 | 41.45 | -1.19% | 1,647,139 |
| 2025-11-26 | 41.50 | 42.20 | 41.35 | 41.95 | +2.32% | 3,778,491 |
| 2025-11-25 | 40.95 | 41.25 | 40.40 | 41.00 | +0.86% | 2,152,100 |
| 2025-11-24 | 40.95 | 41.35 | 40.20 | 40.65 | +0.49% | 1,813,229 |
| 2025-11-21 | 40.80 | 41.25 | 40.05 | 40.45 | -3.23% | 2,712,541 |
| 2025-11-20 | 41.35 | 41.95 | 40.55 | 41.80 | +3.59% | 2,697,012 |
| 2025-11-19 | 41.60 | 41.60 | 40.20 | 40.35 | -1.71% | 2,915,726 |
| 2025-11-18 | 41.40 | 42.50 | 40.70 | 41.05 | -0.97% | 3,119,014 |
| 2025-11-17 | 41.00 | 42.30 | 40.70 | 41.45 | +1.59% | 3,344,493 |
| 2025-11-14 | 42.15 | 42.30 | 40.70 | 40.80 | -4.11% | 4,447,495 |
| 2025-11-13 | 42.40 | 42.80 | 41.65 | 42.55 | +0.83% | 4,874,147 |
| 2025-11-12 | 40.80 | 43.35 | 40.80 | 42.20 | +4.84% | 7,874,431 |
| 2025-11-11 | 41.20 | 41.60 | 40.15 | 40.25 | -2.42% | 4,772,021 |
| 2025-11-10 | 39.00 | 42.30 | 38.80 | 41.25 | +6.31% | 10,770,911 |
| 2025-11-07 | 38.60 | 41.00 | 38.50 | 38.80 | +2.11% | 9,836,672 |
| 2025-11-06 | 37.35 | 39.15 | 37.30 | 38.00 | +5.41% | 4,791,002 |
| 2025-11-05 | 36.75 | 36.75 | 35.35 | 36.05 | +0.00% | 1,068,010 |
| 2025-11-04 | 37.05 | 37.25 | 36.05 | 36.05 | -2.70% | 932,026 |
| 2025-11-03 | 36.30 | 37.15 | 36.10 | 37.05 | +1.79% | 950,001 |
| 2025-10-31 | 36.65 | 36.70 | 36.25 | 36.40 | -0.55% | 1,201,318 |
| 2025-10-30 | 37.50 | 37.75 | 36.50 | 36.60 | -2.40% | 1,389,090 |
| 2025-10-29 | 37.25 | 38.00 | 37.25 | 37.50 | +1.21% | 1,075,002 |
| 2025-10-28 | 37.80 | 37.85 | 36.85 | 37.05 | -1.59% | 852,100 |
| 2025-10-27 | 37.75 | 37.90 | 37.15 | 37.65 | +1.07% | 927,491 |
| 2025-10-23 | 37.80 | 37.80 | 37.25 | 37.25 | -1.32% | 643,012 |
| 2025-10-22 | 37.30 | 38.00 | 37.30 | 37.75 | +1.21% | 644,148 |
| 2025-10-21 | 37.35 | 37.70 | 37.30 | 37.30 | +0.27% | 852,107 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+13.46%). Worst month: Oct (-6.98%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is TPK Holding Co Ltd's (3673.TW) latest close?
67.30 on 2026-10-30, from the Closelook data lake's daily price record.
What is 3673.TW's 52-week high and low?
98.90 high and 35.35 low over the trailing 52 weeks, as of 2026-10-30.
What is TPK Holding Co Ltd's strongest and weakest month historically?
Historically, 3673.TW's strongest calendar month has been May (average +13.46%) and its weakest Oct (average -6.98%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 989 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 3673.TW?
Pullback inside an uptrend stack: Trades -1.7% vs the 50-day and +9.4% vs the 200-day average, 32% below the 52-week high and +90.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 3673.TW above its 50-day and 200-day moving averages?
TPK Holding Co Ltd trades 1.7% below its 50-day and 9.4% above its 200-day moving average (8.4% below its 20-day). As of 2026-10-30.