Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan · Delayed Price · Currency is TWD 108.00
-1.50 (-1.37%)
Feb 2, 2026, 1:35 PM CST
Tong Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 96.30 | 96.30 | 93.80 | 94.70 | 94.70 | -0.53% | 3,422,588 |
| Dec 18, 2025 | 93.10 | 100.50 | 93.00 | 95.20 | 95.20 | 2.81% | 12,203,193 |
| Dec 17, 2025 | 89.60 | 93.60 | 89.20 | 92.60 | 92.60 | 4.40% | 4,944,440 |
| Dec 16, 2025 | 88.60 | 89.00 | 87.90 | 88.70 | 88.70 | -0.34% | 1,321,347 |
| Dec 15, 2025 | 89.10 | 89.80 | 88.90 | 89.00 | 89.00 | -1.00% | 1,482,923 |
| Dec 12, 2025 | 89.30 | 91.70 | 89.30 | 89.90 | 89.90 | 2.28% | 3,322,284 |
| Dec 11, 2025 | 89.50 | 89.90 | 86.90 | 87.90 | 87.90 | -2.55% | 6,074,221 |
| Dec 10, 2025 | 91.90 | 91.90 | 89.70 | 90.20 | 90.20 | -1.85% | 4,229,121 |
| Dec 9, 2025 | 95.10 | 95.10 | 91.00 | 91.90 | 91.90 | -2.96% | 5,204,246 |
| Dec 8, 2025 | 96.30 | 96.40 | 94.30 | 94.70 | 94.70 | -1.35% | 2,637,395 |
| Dec 5, 2025 | 97.30 | 98.40 | 95.30 | 96.00 | 96.00 | -0.31% | 2,199,165 |
| Dec 4, 2025 | 97.50 | 98.00 | 96.20 | 96.30 | 96.30 | -0.62% | 1,203,945 |
| Dec 3, 2025 | 98.60 | 98.80 | 96.50 | 96.90 | 96.90 | -1.52% | 1,774,136 |
| Dec 2, 2025 | 96.10 | 99.50 | 95.60 | 98.40 | 98.40 | 2.93% | 3,536,919 |
| Dec 1, 2025 | 96.80 | 97.70 | 95.60 | 95.60 | 95.60 | -1.24% | 1,141,660 |
| Nov 28, 2025 | 99.20 | 99.20 | 96.70 | 96.80 | 96.80 | -2.32% | 2,649,272 |
| Nov 27, 2025 | 97.10 | 100.50 | 96.00 | 99.10 | 99.10 | 1.95% | 4,658,523 |
| Nov 26, 2025 | 95.40 | 97.40 | 95.40 | 97.20 | 97.20 | 2.10% | 1,455,771 |
| Nov 25, 2025 | 96.30 | 96.50 | 94.30 | 95.20 | 95.20 | -0.10% | 1,386,277 |
| Nov 24, 2025 | 97.00 | 98.90 | 95.30 | 95.30 | 95.30 | -1.55% | 3,321,183 |
| Nov 21, 2025 | 97.00 | 98.90 | 96.30 | 96.80 | 96.80 | -2.22% | 1,911,826 |
| Nov 20, 2025 | 95.80 | 99.40 | 95.80 | 99.00 | 99.00 | 4.32% | 3,065,654 |