Ta Yang Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.76	0.77	0.74	0.74	0.74	-1.33%	430,000
Sep 2, 2026	0.74	0.77	0.73	0.75	0.75	-3.85%	330,000
Sep 1, 2026	0.76	0.78	0.72	0.78	0.78	1.96%	870,000
Aug 31, 2026	0.79	0.79	0.77	0.77	0.77	-3.16%	100,000
Aug 28, 2026	0.79	0.79	0.79	0.79	0.79	1.94%	110,000
Aug 27, 2026	0.77	0.78	0.77	0.78	0.78	1.97%	210,000
Aug 26, 2026	0.76	0.79	0.74	0.76	0.76	0.66%	443,000
Aug 25, 2026	0.76	0.77	0.75	0.76	0.76	2.03%	60,000
Aug 24, 2026	0.77	0.78	0.72	0.74	0.74	-3.90%	410,000
Aug 21, 2026	0.77	0.77	0.77	0.77	0.77	-	10,000
Aug 20, 2026	0.75	0.79	0.75	0.77	0.77	-0.65%	365,000
Aug 19, 2026	0.79	0.80	0.76	0.78	0.78	-1.90%	180,000
Aug 18, 2026	0.77	0.80	0.76	0.79	0.79	-0.63%	180,000
Aug 17, 2026	0.78	0.80	0.74	0.80	0.80	1.92%	427,900
Aug 14, 2026	0.80	0.80	0.71	0.78	0.78	1.30%	420,000
Aug 13, 2026	0.81	0.81	0.77	0.77	0.77	-3.75%	61,600
Aug 12, 2026	0.79	0.80	0.76	0.80	0.80	1.27%	180,000
Aug 11, 2026	0.71	0.81	0.71	0.79	0.79	-1.25%	120,000
Aug 10, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	10,000
Aug 7, 2026	0.81	0.85	0.77	0.77	0.77	-1.28%	103,000
Aug 6, 2026	0.80	0.84	0.72	0.78	0.78	1.30%	810,000
Aug 5, 2026	0.73	0.77	0.66	0.77	0.77	-3.75%	1,140,381
Aug 4, 2026	0.84	0.84	0.76	0.80	0.80	-4.76%	220,000
Aug 3, 2026	0.81	0.84	0.81	0.84	0.84	-2.33%	160,000
Jul 31, 2026	0.81	0.86	0.79	0.86	0.86	1.18%	749,900
Jul 30, 2026	0.83	0.87	0.81	0.85	0.85	-2.30%	350,200
Jul 29, 2026	0.86	0.88	0.86	0.87	0.87	3.57%	230,000
Jul 28, 2026	0.88	0.89	0.81	0.84	0.84	-4.55%	461,000
Jul 27, 2026	0.85	0.90	0.83	0.88	0.88	-3.30%	160,000
Jul 24, 2026	0.90	0.95	0.85	0.91	0.91	1.11%	615,600
Jul 23, 2026	0.95	0.95	0.87	0.90	0.90	2.27%	240,000
Jul 22, 2026	0.89	0.90	0.83	0.88	0.88	-1.12%	1,210,000
Jul 21, 2026	0.88	0.89	0.85	0.89	0.89	2.30%	250,000
Jul 20, 2026	0.86	0.87	0.81	0.87	0.87	4.82%	897,900
Jul 17, 2026	0.81	0.85	0.81	0.83	0.83	2.47%	530,000
Jul 16, 2026	0.82	0.82	0.79	0.81	0.81	1.25%	120,000
Jul 15, 2026	0.78	0.80	0.74	0.80	0.80	1.27%	400,000
Jul 14, 2026	0.75	0.80	0.63	0.79	0.79	1.28%	400,000
Jul 13, 2026	0.78	0.82	0.69	0.78	0.78	8.33%	2,346,000
Jul 10, 2026	0.69	0.75	0.68	0.72	0.72	4.35%	720,000
Jul 9, 2026	0.68	0.72	0.65	0.69	0.69	4.55%	790,000
Jul 8, 2026	0.65	0.67	0.65	0.66	0.66	4.76%	160,000
Jul 7, 2026	0.59	0.63	0.59	0.63	0.63	8.62%	230,000
Jul 6, 2026	0.54	0.58	0.53	0.58	0.58	5.45%	300,800
Jul 3, 2026	0.55	0.59	0.53	0.55	0.55	-	570,000
Jul 2, 2026	0.52	0.55	0.51	0.55	0.55	-	280,000
Jun 30, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	20,000
Jun 29, 2026	0.54	0.57	0.54	0.57	0.57	-	90,000
Jun 26, 2026	0.56	0.57	0.54	0.57	0.57	1.79%	190,000
Jun 25, 2026	0.61	0.61	0.53	0.56	0.56	1.82%	241,100