Ta Yang Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.84	0.84	0.70	0.73	0.73	-14.12%	530,000
Oct 14, 2026	0.65	0.85	0.65	0.85	0.85	30.77%	290,868
Oct 13, 2026	0.63	0.65	0.63	0.65	0.65	-	43,200
Oct 12, 2026	0.63	0.67	0.62	0.65	0.65	-0.76%	150,200
Oct 9, 2026	0.64	0.66	0.60	0.66	0.66	-1.50%	430,000
Oct 8, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 7, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 6, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 5, 2026	0.64	0.67	0.64	0.67	0.67	-0.75%	50,000
Oct 2, 2026	0.69	0.69	0.63	0.67	0.67	-	130,000
Sep 30, 2026	0.68	0.68	0.63	0.67	0.67	0.75%	81,400
Sep 29, 2026	0.70	0.70	0.70	0.67	0.67	8.13%	20,000
Sep 28, 2026	0.65	0.65	0.62	0.62	0.62	-5.38%	90,400
Sep 25, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	50,000
Sep 24, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Sep 23, 2026	0.67	0.67	0.67	0.67	0.67	-3.60%	50,000
Sep 22, 2026	0.70	0.70	0.70	0.70	0.70	2.96%	40,000
Sep 21, 2026	0.69	0.71	0.64	0.68	0.68	-0.74%	240,000
Sep 18, 2026	0.75	0.75	0.64	0.68	0.68	-2.16%	160,000
Sep 17, 2026	0.69	0.70	0.68	0.70	0.70	1.46%	63,000
Sep 16, 2026	0.68	0.69	0.68	0.69	0.69	5.38%	70,400
Sep 15, 2026	0.69	0.69	0.63	0.65	0.65	-2.99%	460,000
Sep 14, 2026	0.68	0.70	0.62	0.67	0.67	-1.47%	442,000
Sep 11, 2026	0.70	0.72	0.66	0.68	0.68	-2.86%	430,000
Sep 10, 2026	0.72	0.74	0.69	0.70	0.70	-	280,000
Sep 9, 2026	0.74	0.74	0.70	0.70	0.70	-6.67%	330,000
Sep 8, 2026	0.73	0.75	0.72	0.75	0.75	-	250,200
Sep 7, 2026	0.74	0.77	0.74	0.75	0.75	0.67%	100,000
Sep 4, 2026	0.74	0.77	0.72	0.75	0.75	0.68%	570,200
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