Ta Yang Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.74	0.81	0.72	0.79	0.79	6.76%	1,670,000
Mar 5, 2026	0.74	0.75	0.73	0.74	0.74	2.78%	200,000
Mar 4, 2026	0.72	0.74	0.68	0.72	0.72	-	380,000
Mar 3, 2026	0.73	0.73	0.72	0.72	0.72	-	50,000
Mar 2, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	521,200
Feb 27, 2026	0.77	0.77	0.72	0.73	0.73	-5.19%	1,880,000
Feb 26, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	190,000
Feb 25, 2026	0.76	0.78	0.75	0.78	0.78	-	320,000
Feb 24, 2026	0.81	0.81	0.76	0.78	0.78	-1.27%	641,200
Feb 23, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	110,200
Feb 20, 2026	0.78	0.81	0.76	0.77	0.77	2.67%	1,770,000
Feb 16, 2026	0.74	0.76	0.74	0.75	0.75	-1.32%	530,000
Feb 13, 2026	0.79	0.80	0.75	0.76	0.76	-2.56%	1,630,200
Feb 12, 2026	0.76	0.78	0.73	0.78	0.78	2.63%	590,000
Feb 11, 2026	0.80	0.80	0.75	0.76	0.76	-5.00%	820,000
Feb 10, 2026	0.84	0.85	0.75	0.80	0.80	-	760,400
Feb 9, 2026	0.78	0.86	0.77	0.80	0.80	6.67%	1,142,000
Feb 6, 2026	0.71	0.78	0.71	0.75	0.75	5.63%	1,720,400
Feb 5, 2026	0.81	0.82	0.70	0.71	0.71	-13.41%	3,866,000
Feb 4, 2026	0.92	0.92	0.81	0.82	0.82	-3.53%	1,081,000
Feb 3, 2026	0.80	0.86	0.79	0.85	0.85	3.66%	820,000
Feb 2, 2026	0.83	0.86	0.80	0.82	0.82	-1.20%	850,000
Jan 30, 2026	0.87	0.92	0.80	0.83	0.83	-4.60%	762,000
Jan 29, 2026	0.92	0.92	0.87	0.87	0.87	1.16%	371,000
Jan 28, 2026	0.82	0.91	0.79	0.86	0.86	4.88%	1,473,200
Jan 27, 2026	0.86	0.88	0.82	0.82	0.82	-5.75%	360,000
Jan 26, 2026	0.94	0.96	0.83	0.87	0.87	-7.45%	860,000
Jan 23, 2026	1.00	1.02	0.93	0.94	0.94	-6.00%	1,480,000
Jan 22, 2026	0.93	1.00	0.93	1.00	1.00	7.53%	560,000
Jan 21, 2026	0.93	0.93	0.90	0.93	0.93	1.09%	536,800
Jan 20, 2026	0.99	1.00	0.92	0.92	0.92	-7.07%	820,000
Jan 19, 2026	1.00	1.00	0.97	0.99	0.99	2.06%	120,000
Jan 16, 2026	0.98	1.01	0.95	0.97	0.97	2.11%	230,000
Jan 15, 2026	1.00	1.00	0.92	0.95	0.95	-2.06%	780,000
Jan 14, 2026	0.99	0.99	0.94	0.97	0.97	1.04%	710,000
Jan 13, 2026	0.90	0.98	0.90	0.96	0.96	6.67%	965,200
Jan 12, 2026	0.85	0.90	0.83	0.90	0.90	3.45%	600,000
Jan 9, 2026	0.88	0.88	0.81	0.87	0.87	1.16%	480,000
Jan 8, 2026	0.78	0.87	0.76	0.86	0.86	8.86%	580,000
Jan 7, 2026	0.78	0.84	0.78	0.79	0.79	-3.66%	300,000
Jan 6, 2026	0.80	0.82	0.80	0.82	0.82	3.80%	170,200
Jan 5, 2026	0.84	0.84	0.79	0.79	0.79	-5.95%	270,000
Jan 2, 2026	0.92	0.92	0.78	0.84	0.84	2.44%	280,200
Dec 31, 2025	0.79	0.84	0.78	0.82	0.82	1.23%	140,000
Dec 30, 2025	0.85	1.00	0.80	0.81	0.81	-2.41%	400,100
Dec 29, 2025	0.82	0.85	0.79	0.83	0.83	6.41%	200,000
Dec 24, 2025	0.81	0.81	0.78	0.78	0.78	-	20,000
Dec 23, 2025	0.77	0.82	0.76	0.78	0.78	2.63%	170,000
Dec 22, 2025	0.78	0.79	0.73	0.76	0.76	1.33%	82,400
Dec 19, 2025	0.74	0.89	0.74	0.75	0.75	5.63%	1,094,800