Stock listing
TWSE:4526 Tongtai Machine & Tool Co., Ltd (東台) 股價
Follow Tongtai Machine & Tool Co., Ltd into a list and get an email when it puts out news.
Share price · TWSE:4526
$55.50 TWD -0.50 (-0.9%)
Delayed at least 15 minutes · 1:30 PM GMT+8, Nov 2, 2026
- Day range so far
- $53.50 – $61.00 TWDDelayed at least 15 minutes · 1:30 PM GMT+8, Nov 2, 2026
- Volume
- 13.80M sharesDelayed at least 15 minutes · 1:30 PM GMT+8, Nov 2, 2026
- Market cap
- $13.98B TWDDelayed at least 15 minutes · 1:30 PM GMT+8, Nov 2, 2026 · price × 251.8M shares outstanding
- 52-week range
- $25.15 – $61.00 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $330.0M TWDMedian day 1.59M shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TWSE:4526 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $55.50 | -0.50 | -0.9% | $55.60 | $61.00 | $53.50 | 13,802,873 | |
| $56.00 | +3.20 | +6.1% | $50.20 | $56.00 | $48.75 | 14,605,552 | |
| $52.80 | +3.15 | +6.3% | $51.50 | $54.60 | $50.20 | 108,933,204 | |
| $49.65 | +4.50 | +10.0% | $46.35 | $49.65 | $45.45 | 74,168,104 | |
| $45.15 | +4.10 | +10.0% | $42.15 | $45.15 | $41.05 | 52,455,704 | |
| $41.05 | 0.00 | 0.0% | $41.05 | $41.05 | $41.05 | 0 | |
| $41.05 | +3.00 | +7.9% | $39.25 | $41.85 | $38.80 | 56,808,362 | |
| $38.05 | +3.45 | +10.0% | $35.90 | $38.05 | $35.75 | 10,865,906 | |
| $34.60 | -1.05 | -2.9% | $35.65 | $35.95 | $34.60 | 6,826,653 | |
| $35.65 | +1.55 | +4.5% | $33.45 | $36.30 | $33.30 | 12,040,082 | |
| $34.10 | +1.20 | +3.6% | $34.40 | $34.60 | $32.95 | 4,136,210 | |
| $32.90 | -1.10 | -3.2% | $33.35 | $33.65 | $32.35 | 1,699,669 | |
| $34.00 | +0.95 | +2.9% | $33.40 | $34.40 | $33.35 | 2,106,563 | |
| $33.05 | +0.45 | +1.4% | $34.00 | $34.35 | $31.80 | 2,992,330 | |
| $32.60 | -0.40 | -1.2% | $32.80 | $33.10 | $32.55 | 854,478 | |
| $33.00 | -0.45 | -1.3% | $33.35 | $33.35 | $33.00 | 989,520 | |
| $33.45 | -0.30 | -0.9% | $34.10 | $34.10 | $33.35 | 1,078,000 | |
| $33.75 | +0.25 | +0.7% | $33.55 | $34.70 | $33.10 | 3,333,261 | |
| $33.50 | -0.80 | -2.3% | $34.40 | $34.60 | $33.50 | 1,984,220 | |
| $34.30 | -0.10 | -0.3% | $34.15 | $34.95 | $34.05 | 1,916,480 | |
| $34.40 | +0.35 | +1.0% | $34.90 | $36.90 | $34.15 | 8,691,140 | |
| $34.05 | +1.90 | +5.9% | $32.60 | $34.75 | $32.60 | 6,899,478 | |
| $32.15 | +0.40 | +1.3% | $31.75 | $32.70 | $31.45 | 1,221,289 | |
| $31.75 | +0.55 | +1.8% | $31.20 | $31.85 | $31.05 | 746,035 | |
| $31.20 | -0.75 | -2.3% | $32.30 | $32.30 | $31.15 | 815,077 | |
| $31.95 | -0.65 | -2.0% | $33.05 | $33.05 | $31.95 | 1,596,200 | |
| $32.60 | +1.35 | +4.3% | $31.55 | $33.05 | $31.25 | 2,719,284 | |
| $31.25 | +0.10 | +0.3% | $31.55 | $32.10 | $30.90 | 1,276,010 | |
| $31.15 | +0.50 | +1.6% | $30.75 | $31.65 | $30.75 | 1,471,064 | |
| $30.65 | +0.85 | +2.9% | $30.00 | $30.70 | $30.00 | 902,291 | |
| $29.80 | -0.30 | -1.0% | $30.25 | $30.25 | $29.70 | 874,251 | |
| $30.10 | -0.20 | -0.7% | $30.00 | $30.60 | $30.00 | 814,283 | |
| $30.30 | -1.10 | -3.5% | $30.55 | $31.30 | $30.20 | 1,578,206 | |
| $31.40 | -0.45 | -1.4% | $31.85 | $31.90 | $31.25 | 1,262,200 | |
| $31.85 | -0.30 | -0.9% | $31.40 | $32.25 | $31.40 | 2,122,600 | |
| $32.15 | -0.20 | -0.6% | $32.50 | $33.45 | $31.95 | 7,091,091 | |
| $32.35 | +0.35 | +1.1% | $31.60 | $32.75 | $31.10 | 5,046,415 | |
| $32.00 | +0.60 | +1.9% | $31.70 | $33.20 | $31.35 | 7,714,093 | |
| $31.40 | +0.15 | +0.5% | $32.20 | $33.40 | $31.20 | 11,435,730 | |
| $31.25 | +0.70 | +2.3% | $30.40 | $31.65 | $30.15 | 1,819,631 | |
| $30.55 | +0.05 | +0.2% | $30.35 | $31.95 | $30.35 | 1,468,860 | |
| $30.50 | +0.20 | +0.7% | $30.30 | $30.75 | $30.00 | 830,893 | |
| $30.30 | 0.00 | 0.0% | $30.40 | $30.50 | $30.05 | 706,256 | |
| $30.30 | -0.30 | -1.0% | $30.90 | $31.55 | $30.30 | 1,022,465 | |
| $30.60 | +1.10 | +3.7% | $29.75 | $30.60 | $29.60 | 1,238,757 | |
| $29.50 | -0.20 | -0.7% | $29.55 | $29.55 | $28.95 | 640,299 | |
| $29.70 | -0.05 | -0.2% | $29.90 | $30.10 | $29.55 | 535,069 | |
| $29.75 | -0.15 | -0.5% | $29.95 | $30.15 | $29.65 | 502,210 | |
| $29.90 | 0.00 | 0.0% | $30.10 | $30.45 | $29.70 | 749,000 | |
| $29.90 | -0.30 | -1.0% | $30.00 | $30.65 | $29.65 | 967,052 | |
| $30.20 | -0.70 | -2.3% | $30.95 | $30.95 | $30.00 | 872,292 | |
| $30.90 | +0.15 | +0.5% | $30.75 | $31.80 | $30.75 | 1,185,036 | |
| $30.75 | -0.45 | -1.4% | $31.50 | $31.50 | $30.75 | 1,195,030 | |
| $31.20 | -0.75 | -2.3% | $31.75 | $32.05 | $31.20 | 1,781,214 | |
| $31.95 | +1.30 | +4.2% | $30.75 | $32.00 | $30.75 | 1,995,330 | |
| $30.65 | +0.25 | +0.8% | $30.75 | $31.00 | $30.25 | 1,357,200 | |
| $30.40 | +0.45 | +1.5% | $30.40 | $30.95 | $30.15 | 962,200 | |
| $29.95 | -0.20 | -0.7% | $30.45 | $31.00 | $29.80 | 1,386,117 | |
| $30.15 | -0.55 | -1.8% | $31.00 | $31.00 | $30.00 | 1,078,950 | |
| $30.70 | +0.95 | +3.2% | $30.05 | $31.20 | $30.05 | 1,988,653 | |
| $29.75 | +1.65 | +5.9% | $28.10 | $30.20 | $27.80 | 2,867,035 | |
| $28.10 | +1.20 | +4.5% | $26.90 | $28.35 | $26.65 | 1,788,222 |
- Ticker
- TWSE:4526
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- TWSE
- Currency
- TWD
Latest news
Tongtai Machine & Tool Co., Ltd on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 14 in all · newest Jun 13, 2025 · oldest 2022
Log in to ask 6ix AI your own questions about Tongtai Machine & Tool Co., Ltd.