Ta Yang Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	20,000
Jun 23, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	190,000
Jun 22, 2026	0.58	0.59	0.57	0.57	0.57	1.79%	147,600
Jun 18, 2026	0.58	0.62	0.56	0.56	0.56	-3.45%	130,000
Jun 17, 2026	0.57	0.60	0.57	0.58	0.58	-1.69%	90,000
Jun 16, 2026	0.62	0.64	0.55	0.59	0.59	-1.67%	712,800
Jun 15, 2026	0.58	0.61	0.50	0.60	0.60	-3.23%	827,500
Jun 12, 2026	0.66	0.66	0.65	0.62	0.62	-1.59%	20,200
Jun 11, 2026	0.63	0.63	0.59	0.63	0.63	-3.08%	180,000
Jun 10, 2026	0.67	0.67	0.67	0.65	0.65	-1.52%	10,200
Jun 9, 2026	0.64	0.69	0.63	0.66	0.66	1.54%	140,000
Jun 8, 2026	0.65	0.66	0.63	0.65	0.65	-	350,200
Jun 5, 2026	0.70	0.78	0.63	0.65	0.65	3.17%	270,000
Jun 4, 2026	0.65	0.65	0.63	0.63	0.63	-	230,000
Jun 3, 2026	0.64	0.68	0.60	0.63	0.63	-	550,200
Jun 2, 2026	0.63	0.69	0.61	0.63	0.63	-	860,800
Jun 1, 2026	0.72	0.80	0.58	0.63	0.63	8.62%	4,830,000
Mar 31, 2026	0.60	0.61	0.56	0.58	0.58	-3.33%	540,000
Mar 30, 2026	0.57	0.63	0.56	0.60	0.60	13.21%	1,272,800
Mar 27, 2026	0.54	0.54	0.51	0.53	0.53	-7.02%	210,000
Mar 26, 2026	0.52	0.58	0.49	0.57	0.57	7.55%	1,074,000
Mar 25, 2026	0.52	0.56	0.50	0.53	0.53	3.92%	900,000
Mar 24, 2026	0.48	0.52	0.48	0.51	0.51	5.15%	440,000
Mar 23, 2026	0.70	0.70	0.43	0.49	0.49	-30.71%	3,423,200
Mar 20, 2026	0.71	0.73	0.70	0.70	0.70	-4.11%	480,000
Mar 19, 2026	0.73	0.73	0.72	0.73	0.73	-2.67%	333,400
Mar 18, 2026	0.74	0.75	0.72	0.75	0.75	1.35%	380,000
Mar 17, 2026	0.72	0.74	0.72	0.74	0.74	-	60,200
Mar 16, 2026	0.72	0.74	0.72	0.74	0.74	-	90,000
Mar 13, 2026	0.74	0.74	0.72	0.74	0.74	-	310,000
Mar 12, 2026	0.73	0.74	0.72	0.74	0.74	-	170,000
Mar 11, 2026	0.77	0.77	0.72	0.74	0.74	-1.33%	660,000