Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan · Delayed Price · Currency is TWD 85.80
-1.60 (-1.83%)
Mar 13, 2026, 1:35 PM CST
Tong Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 86.40 | 87.60 | 84.30 | 85.80 | 85.80 | -1.83% | 4,693,473 |
| Mar 12, 2026 | 88.60 | 88.70 | 86.10 | 87.40 | 87.40 | -2.13% | 5,129,658 |
| Mar 11, 2026 | 87.60 | 90.00 | 87.60 | 89.30 | 89.30 | 1.94% | 2,428,432 |
| Mar 10, 2026 | 90.30 | 90.50 | 87.00 | 87.60 | 87.60 | - | 2,576,108 |
| Mar 9, 2026 | 88.00 | 91.40 | 87.00 | 87.60 | 87.60 | -5.81% | 4,039,629 |
| Mar 6, 2026 | 93.50 | 94.40 | 92.80 | 93.00 | 93.00 | -0.53% | 1,474,235 |
| Mar 5, 2026 | 93.30 | 94.50 | 92.10 | 93.50 | 93.50 | 1.63% | 4,243,424 |
| Mar 4, 2026 | 93.90 | 93.90 | 91.00 | 92.00 | 92.00 | -3.16% | 2,448,374 |
| Mar 3, 2026 | 98.20 | 98.80 | 94.90 | 95.00 | 95.00 | -3.06% | 2,811,972 |
| Mar 2, 2026 | 98.10 | 98.90 | 97.60 | 98.00 | 98.00 | -1.80% | 2,503,348 |
| Feb 26, 2026 | 100.00 | 101.50 | 99.80 | 99.80 | 99.80 | 0.10% | 3,847,239 |
| Feb 25, 2026 | 103.00 | 103.50 | 98.90 | 99.70 | 99.70 | -2.25% | 4,022,057 |
| Feb 24, 2026 | 103.50 | 105.50 | 101.50 | 102.00 | 102.00 | -0.49% | 1,845,926 |
| Feb 23, 2026 | 104.00 | 106.50 | 101.50 | 102.50 | 102.50 | -0.49% | 2,794,470 |
| Feb 11, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.44% | 1,511,508 |
| Feb 10, 2026 | 104.00 | 104.50 | 100.50 | 104.50 | 104.50 | 0.97% | 2,617,364 |
| Feb 9, 2026 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | - | 1,800,697 |
| Feb 6, 2026 | 108.00 | 108.00 | 103.00 | 103.50 | 103.50 | -5.48% | 2,445,194 |
| Feb 5, 2026 | 108.00 | 111.00 | 108.00 | 109.50 | 109.50 | 0.46% | 2,576,723 |
| Feb 4, 2026 | 110.50 | 111.50 | 106.50 | 109.00 | 109.00 | -1.80% | 4,030,225 |
| Feb 3, 2026 | 110.00 | 111.00 | 107.50 | 111.00 | 111.00 | 2.78% | 2,336,624 |
| Feb 2, 2026 | 108.50 | 110.00 | 107.50 | 108.00 | 108.00 | -1.37% | 1,847,458 |
| Jan 30, 2026 | 108.00 | 111.00 | 106.50 | 109.50 | 109.50 | 0.46% | 3,654,424 |
| Jan 29, 2026 | 112.50 | 112.50 | 108.00 | 109.00 | 109.00 | -3.54% | 3,882,784 |
| Jan 28, 2026 | 114.00 | 114.00 | 111.50 | 113.00 | 113.00 | -1.74% | 5,497,079 |
| Jan 27, 2026 | 112.50 | 116.00 | 110.50 | 115.00 | 115.00 | 5.50% | 12,412,894 |
| Jan 26, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 2,496,636 |
| Jan 23, 2026 | 110.50 | 110.50 | 107.00 | 108.00 | 108.00 | -2.26% | 3,715,573 |
| Jan 22, 2026 | 111.50 | 111.50 | 108.50 | 110.50 | 110.50 | - | 3,584,090 |
| Jan 21, 2026 | 107.50 | 113.00 | 107.00 | 110.50 | 110.50 | 2.31% | 6,016,382 |
| Jan 20, 2026 | 110.00 | 110.00 | 106.50 | 108.00 | 108.00 | -1.82% | 5,558,525 |
| Jan 19, 2026 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | -1.79% | 7,758,643 |
| Jan 16, 2026 | 109.00 | 112.50 | 107.00 | 112.00 | 112.00 | 6.67% | 15,936,904 |
| Jan 15, 2026 | 100.00 | 106.00 | 99.20 | 105.00 | 105.00 | 6.49% | 11,478,792 |
| Jan 14, 2026 | 96.60 | 99.50 | 96.30 | 98.60 | 98.60 | 3.03% | 3,871,661 |
| Jan 13, 2026 | 95.00 | 96.90 | 94.60 | 95.70 | 95.70 | 2.03% | 3,330,991 |
| Jan 12, 2026 | 95.10 | 95.10 | 93.70 | 93.80 | 93.80 | -0.95% | 1,666,253 |
| Jan 9, 2026 | 95.40 | 95.40 | 94.10 | 94.70 | 94.70 | -0.53% | 1,221,315 |
| Jan 8, 2026 | 94.30 | 95.40 | 94.30 | 95.20 | 95.20 | 0.32% | 1,424,033 |
| Jan 7, 2026 | 95.70 | 95.80 | 94.20 | 94.90 | 94.90 | -0.21% | 3,890,660 |
| Jan 6, 2026 | 97.20 | 97.60 | 95.10 | 95.10 | 95.10 | -2.06% | 2,403,416 |
| Jan 5, 2026 | 97.70 | 97.80 | 95.90 | 97.10 | 97.10 | -0.61% | 1,651,349 |
| Jan 2, 2026 | 97.70 | 99.00 | 97.10 | 97.70 | 97.70 | 0.72% | 1,658,060 |
| Dec 31, 2025 | 98.00 | 99.00 | 96.60 | 97.00 | 97.00 | -0.41% | 6,647,548 |
| Dec 30, 2025 | 98.00 | 99.20 | 96.80 | 97.40 | 97.40 | -0.61% | 3,368,034 |
| Dec 29, 2025 | 97.00 | 98.70 | 96.50 | 98.00 | 98.00 | 1.45% | 2,058,544 |
| Dec 26, 2025 | 96.00 | 96.70 | 95.40 | 96.60 | 96.60 | 0.73% | 1,521,133 |
| Dec 24, 2025 | 95.20 | 96.60 | 94.80 | 95.90 | 95.90 | 0.74% | 1,355,449 |
| Dec 23, 2025 | 95.60 | 95.90 | 94.60 | 95.20 | 95.20 | -0.42% | 822,384 |
| Dec 22, 2025 | 94.80 | 95.80 | 94.00 | 95.60 | 95.60 | 0.95% | 1,464,828 |