Taya Viet Nam Electric Wire and Cable JSC (HOSE:TYA)
Vietnam · Delayed Price · Currency is VND 17,200
+500 (2.99%)
At close: Aug 6, 2025
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 16,700.00 | 17,200.00 | 16,700.00 | 17,200.00 | 17,200.00 | 2.99% | 41,312 |
| Aug 5, 2025 | 17,050.00 | 17,050.00 | 16,500.00 | 16,700.00 | 16,700.00 | -1.76% | 35,831 |
| Aug 4, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 16,500 |
| Aug 1, 2025 | 17,650.00 | 17,650.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.89% | 42,715 |
| Jul 31, 2025 | 17,000.00 | 17,200.00 | 16,800.00 | 16,850.00 | 16,850.00 | -0.88% | 26,804 |
| Jul 30, 2025 | 16,600.00 | 17,550.00 | 16,600.00 | 17,000.00 | 17,000.00 | 1.19% | 17,916 |
| Jul 29, 2025 | 17,700.00 | 18,200.00 | 16,500.00 | 16,800.00 | 16,800.00 | -4.55% | 56,450 |
| Jul 28, 2025 | 17,900.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.68% | 449,708 |
| Jul 25, 2025 | 18,200.00 | 18,200.00 | 17,600.00 | 17,900.00 | 17,900.00 | 4.99% | 207,494 |
| Jul 24, 2025 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 6.90% | 19,027 |
| Jul 23, 2025 | 14,800.00 | 15,950.00 | 14,600.00 | 15,950.00 | 15,950.00 | 6.69% | 45,256 |
| Jul 22, 2025 | 14,700.00 | 14,950.00 | 14,700.00 | 14,950.00 | 14,950.00 | 1.70% | 5,000 |
| Jul 21, 2025 | 14,700.00 | 14,750.00 | 14,600.00 | 14,700.00 | 14,700.00 | - | 9,403 |
| Jul 18, 2025 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | -1.01% | 12,224 |
| Jul 17, 2025 | 14,600.00 | 14,900.00 | 14,400.00 | 14,850.00 | 14,850.00 | -0.34% | 5,510 |
| Jul 16, 2025 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 715 |
| Jul 15, 2025 | 15,050.00 | 15,250.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 15,200 |
| Jul 14, 2025 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 0.33% | 19,750 |
| Jul 11, 2025 | 14,750.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 1.70% | 10,001 |
| Jul 10, 2025 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1.38% | 4,000 |
| Jul 9, 2025 | 14,500.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | 0.35% | 18,935 |
| Jul 8, 2025 | 14,350.00 | 14,500.00 | 14,300.00 | 14,450.00 | 14,450.00 | - | 2,600 |
| Jul 7, 2025 | 14,300.00 | 14,450.00 | 14,300.00 | 14,450.00 | 14,450.00 | - | 1,850 |
| Jul 4, 2025 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | - | 100 |
| Jul 3, 2025 | 14,300.00 | 14,450.00 | 14,200.00 | 14,450.00 | 14,450.00 | -0.34% | 4,220 |
| Jul 2, 2025 | 14,450.00 | 14,550.00 | 14,450.00 | 14,500.00 | 14,500.00 | 1.40% | 2,500 |
| Jul 1, 2025 | 14,400.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | -0.35% | 254,200 |
| Jun 30, 2025 | 14,350.00 | 14,350.00 | 14,300.00 | 14,350.00 | 14,350.00 | -0.69% | 2,820 |
| Jun 27, 2025 | 14,500.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 0.35% | 2,100 |
| Jun 26, 2025 | 14,350.00 | 14,400.00 | 14,250.00 | 14,400.00 | 14,400.00 | - | 2,920 |
| Jun 25, 2025 | 14,350.00 | 14,400.00 | 14,350.00 | 14,400.00 | 14,400.00 | 0.70% | 52,400 |
| Jun 24, 2025 | 14,300.00 | 14,300.00 | 14,250.00 | 14,300.00 | 14,300.00 | -0.35% | 2,700 |
| Jun 23, 2025 | 14,000.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,350.00 | -4.33% | 8,100 |
| Jun 20, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,000.00 | 14,180.00 | -1.64% | 402 |
| Jun 19, 2025 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 14,416.33 | 1.33% | 183 |
| Jun 18, 2025 | 15,100.00 | 15,150.00 | 15,000.00 | 15,050.00 | 14,227.27 | -0.33% | 8,100 |
| Jun 17, 2025 | 15,100.00 | 15,100.00 | 14,900.00 | 15,100.00 | 14,274.53 | - | 888 |
| Jun 16, 2025 | 15,050.00 | 15,100.00 | 14,850.00 | 15,100.00 | 14,274.53 | -0.33% | 12,900 |
| Jun 13, 2025 | 15,050.00 | 15,200.00 | 14,800.00 | 15,150.00 | 14,321.80 | -0.33% | 19,300 |
| Jun 12, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 14,369.07 | - | 11,700 |
| Jun 10, 2025 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 14,369.07 | -0.33% | 100 |
| Jun 9, 2025 | 15,000.00 | 15,250.00 | 14,900.00 | 15,250.00 | 14,416.33 | 1.67% | 10,005 |
| Jun 5, 2025 | 15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 14,180.00 | -0.66% | 8,600 |
| Jun 4, 2025 | 14,950.00 | 15,100.00 | 14,950.00 | 15,100.00 | 14,274.53 | 0.67% | 1,701 |
| Jun 3, 2025 | 15,000.00 | 15,350.00 | 15,000.00 | 15,000.00 | 14,180.00 | -1.32% | 21,000 |
| Jun 2, 2025 | 15,700.00 | 15,700.00 | 14,950.00 | 15,200.00 | 14,369.07 | - | 20,006 |
| May 30, 2025 | 15,200.00 | 15,200.00 | 15,150.00 | 15,200.00 | 14,369.07 | 1.67% | 5,200 |
| May 29, 2025 | 14,900.00 | 15,000.00 | 14,900.00 | 14,950.00 | 14,132.73 | 0.67% | 1,602 |
| May 28, 2025 | 15,100.00 | 15,100.00 | 14,850.00 | 14,850.00 | 14,038.20 | -1.33% | 1,005 |
| May 27, 2025 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 14,227.27 | -1.31% | 301 |