Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan · Delayed Price · Currency is TWD 105.00
+0.50 (0.48%)
Aug 1, 2025, 2:38 PM CST
Tong Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 103.50 | 104.00 | 98.20 | 99.50 | 99.50 | -8.72% | 13,179,853 |
| Jun 19, 2025 | 108.00 | 111.50 | 106.50 | 109.00 | 103.70 | 1.40% | 7,221,549 |
| Jun 18, 2025 | 110.00 | 110.00 | 107.50 | 107.50 | 102.27 | -1.83% | 6,234,645 |
| Jun 17, 2025 | 111.00 | 111.00 | 107.50 | 109.50 | 104.18 | -0.90% | 6,152,209 |
| Jun 16, 2025 | 115.00 | 115.50 | 109.50 | 110.50 | 105.13 | -3.49% | 4,711,094 |
| Jun 13, 2025 | 116.50 | 117.50 | 114.50 | 114.50 | 108.93 | -2.14% | 2,787,067 |
| Jun 12, 2025 | 120.50 | 121.00 | 116.00 | 117.00 | 111.31 | -3.31% | 4,216,869 |
| Jun 11, 2025 | 122.00 | 123.50 | 120.50 | 121.00 | 115.12 | - | 2,012,360 |
| Jun 10, 2025 | 123.50 | 124.00 | 121.00 | 121.00 | 115.12 | -1.22% | 3,744,963 |
| Jun 9, 2025 | 122.00 | 124.00 | 122.00 | 122.50 | 116.54 | 0.41% | 3,556,728 |
| Jun 6, 2025 | 126.50 | 127.00 | 120.50 | 122.00 | 116.07 | -4.31% | 7,525,051 |
| Jun 5, 2025 | 128.50 | 130.50 | 127.00 | 127.50 | 121.30 | -0.78% | 2,929,306 |
| Jun 4, 2025 | 132.50 | 134.50 | 128.00 | 128.50 | 122.25 | -3.02% | 5,305,575 |
| Jun 3, 2025 | 131.50 | 134.00 | 130.50 | 132.50 | 126.06 | 0.38% | 4,704,303 |
| Jun 2, 2025 | 130.00 | 133.00 | 128.50 | 132.00 | 125.58 | 1.15% | 2,446,690 |
| May 29, 2025 | 132.50 | 133.50 | 128.50 | 130.50 | 124.16 | -1.51% | 5,220,585 |
| May 28, 2025 | 134.50 | 134.50 | 130.50 | 132.50 | 126.06 | - | 2,104,502 |
| May 27, 2025 | 134.50 | 135.00 | 132.00 | 132.50 | 126.06 | -1.12% | 1,799,170 |
| May 26, 2025 | 134.50 | 136.00 | 133.50 | 134.00 | 127.48 | -0.37% | 1,863,333 |
| May 23, 2025 | 132.00 | 135.00 | 131.50 | 134.50 | 127.96 | 2.67% | 2,109,741 |