Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan · Delayed Price · Currency is TWD 101.50
-0.50 (-0.49%)
Sep 1, 2025, 10:17 AM CST
Tong Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | 0.50% | 1,307,909 |
| Aug 28, 2025 | 99.50 | 102.50 | 98.70 | 101.00 | 101.00 | 2.12% | 3,131,452 |
| Aug 27, 2025 | 98.50 | 99.80 | 97.80 | 98.90 | 98.90 | 1.12% | 1,670,666 |
| Aug 26, 2025 | 97.80 | 97.90 | 96.90 | 97.80 | 97.80 | 0.41% | 1,355,388 |
| Aug 25, 2025 | 97.00 | 97.80 | 95.90 | 97.40 | 97.40 | 1.25% | 1,981,508 |
| Aug 22, 2025 | 97.60 | 97.70 | 96.20 | 96.20 | 96.20 | -1.13% | 1,351,789 |
| Aug 21, 2025 | 96.10 | 98.00 | 96.00 | 97.30 | 97.30 | 1.57% | 1,455,002 |
| Aug 20, 2025 | 97.10 | 97.40 | 95.70 | 95.80 | 95.80 | -2.04% | 4,261,584 |
| Aug 19, 2025 | 100.50 | 100.50 | 97.80 | 97.80 | 97.80 | -2.69% | 4,198,039 |
| Aug 18, 2025 | 101.00 | 103.50 | 100.00 | 100.50 | 100.50 | -0.50% | 2,241,978 |
| Aug 15, 2025 | 101.50 | 102.50 | 100.00 | 101.00 | 101.00 | - | 1,560,888 |
| Aug 14, 2025 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 2,273,798 |
| Aug 13, 2025 | 103.00 | 103.50 | 100.00 | 100.00 | 100.00 | -1.96% | 2,234,809 |
| Aug 12, 2025 | 102.50 | 104.00 | 101.50 | 102.00 | 102.00 | - | 2,155,202 |
| Aug 11, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 2,008,929 |
| Aug 8, 2025 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | - | 2,766,275 |
| Aug 7, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,226,126 |
| Aug 6, 2025 | 107.50 | 107.50 | 105.00 | 105.00 | 105.00 | -1.41% | 1,644,970 |
| Aug 5, 2025 | 105.00 | 108.00 | 105.00 | 106.50 | 106.50 | 1.91% | 2,923,640 |
| Aug 4, 2025 | 103.50 | 105.50 | 103.00 | 104.50 | 104.50 | -0.48% | 1,140,776 |
| Aug 1, 2025 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 1,663,116 |
| Jul 31, 2025 | 106.00 | 107.00 | 104.50 | 105.00 | 105.00 | -0.94% | 2,170,809 |
| Jul 30, 2025 | 105.00 | 106.00 | 103.50 | 106.00 | 106.00 | 1.44% | 4,476,950 |
| Jul 29, 2025 | 104.50 | 107.00 | 104.00 | 104.50 | 104.50 | - | 4,307,106 |
| Jul 28, 2025 | 106.00 | 106.50 | 103.50 | 104.50 | 104.50 | -0.95% | 2,199,281 |
| Jul 25, 2025 | 107.50 | 108.50 | 105.50 | 105.50 | 105.50 | -2.76% | 2,659,552 |
| Jul 24, 2025 | 107.00 | 109.50 | 104.50 | 108.50 | 108.50 | 1.40% | 4,913,698 |
| Jul 23, 2025 | 102.00 | 108.50 | 101.50 | 107.00 | 107.00 | 5.94% | 6,653,162 |
| Jul 22, 2025 | 101.50 | 103.50 | 101.00 | 101.00 | 101.00 | -0.49% | 3,962,450 |
| Jul 21, 2025 | 101.00 | 103.50 | 100.00 | 101.50 | 101.50 | 1.00% | 2,585,245 |
| Jul 18, 2025 | 102.50 | 103.00 | 100.50 | 100.50 | 100.50 | -1.95% | 2,786,006 |
| Jul 17, 2025 | 101.50 | 103.50 | 101.50 | 102.50 | 102.50 | 2.50% | 3,842,855 |
| Jul 16, 2025 | 101.00 | 102.50 | 100.00 | 100.00 | 100.00 | -0.99% | 3,952,216 |
| Jul 15, 2025 | 98.70 | 104.00 | 98.70 | 101.00 | 101.00 | 5.21% | 9,275,250 |
| Jul 14, 2025 | 94.80 | 96.40 | 94.80 | 96.00 | 96.00 | 1.05% | 1,611,136 |
| Jul 11, 2025 | 93.70 | 95.10 | 93.00 | 95.00 | 95.00 | 1.28% | 2,084,391 |
| Jul 10, 2025 | 94.20 | 95.00 | 92.80 | 93.80 | 93.80 | -0.64% | 3,819,176 |
| Jul 9, 2025 | 93.70 | 95.30 | 93.10 | 94.40 | 94.40 | 0.75% | 5,438,419 |
| Jul 8, 2025 | 96.80 | 96.90 | 93.60 | 93.70 | 93.70 | -3.80% | 4,296,257 |
| Jul 7, 2025 | 99.00 | 99.00 | 96.70 | 97.40 | 97.40 | -1.52% | 1,452,898 |
| Jul 4, 2025 | 100.50 | 100.50 | 98.90 | 98.90 | 98.90 | -0.60% | 1,511,572 |
| Jul 3, 2025 | 100.50 | 100.50 | 99.10 | 99.50 | 99.50 | -0.50% | 2,505,476 |
| Jul 2, 2025 | 99.40 | 101.00 | 98.60 | 100.00 | 100.00 | 1.01% | 1,626,714 |
| Jul 1, 2025 | 98.40 | 99.90 | 98.40 | 99.00 | 99.00 | 0.81% | 2,474,828 |
| Jun 30, 2025 | 99.20 | 99.60 | 98.20 | 98.20 | 98.20 | -0.91% | 2,286,410 |
| Jun 27, 2025 | 101.00 | 101.00 | 99.10 | 99.10 | 99.10 | -1.88% | 2,677,759 |
| Jun 26, 2025 | 99.90 | 101.50 | 99.50 | 101.00 | 101.00 | 1.71% | 2,765,363 |
| Jun 25, 2025 | 100.50 | 101.00 | 99.00 | 99.30 | 99.30 | -0.40% | 2,752,563 |
| Jun 24, 2025 | 101.50 | 101.50 | 98.90 | 99.70 | 99.70 | -0.30% | 4,849,260 |
| Jun 23, 2025 | 99.00 | 100.00 | 97.90 | 100.00 | 100.00 | 0.50% | 5,105,610 |