Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan · Delayed Price · Currency is TWD 81.50
+0.60 (0.74%)
Oct 28, 2026, 1:30 PM CST
Tong Yang Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 81.30 | 81.60 | 80.60 | 81.50 | 81.50 | 0.74% | 775,379 |
| Oct 27, 2026 | 81.90 | 82.10 | 80.60 | 80.90 | 80.90 | -0.86% | 1,489,540 |
| Oct 22, 2026 | 81.50 | 82.00 | 81.20 | 81.60 | 81.60 | 0.62% | 886,648 |
| Oct 21, 2026 | 81.50 | 81.90 | 80.90 | 81.10 | 81.10 | -0.49% | 1,048,341 |
| Oct 20, 2026 | 80.70 | 81.70 | 80.70 | 81.50 | 81.50 | - | 666,562 |
| Oct 19, 2026 | 83.50 | 83.50 | 81.10 | 81.50 | 81.50 | -2.40% | 1,325,605 |
| Oct 16, 2026 | 83.40 | 84.50 | 83.00 | 83.50 | 83.50 | 0.24% | 1,214,331 |
| Oct 15, 2026 | 83.00 | 84.00 | 82.40 | 83.30 | 83.30 | 0.85% | 2,992,189 |
| Oct 14, 2026 | 83.40 | 83.50 | 82.40 | 82.60 | 82.60 | - | 1,997,547 |
| Oct 13, 2026 | 81.50 | 84.70 | 81.40 | 82.60 | 82.60 | 1.10% | 12,087,850 |
| Oct 12, 2026 | 80.70 | 82.20 | 80.60 | 81.70 | 81.70 | 1.11% | 1,349,589 |
| Oct 8, 2026 | 80.20 | 80.80 | 79.80 | 80.80 | 80.80 | 1.00% | 1,254,731 |
| Oct 7, 2026 | 78.30 | 80.20 | 78.00 | 80.00 | 80.00 | 2.43% | 1,679,957 |
| Oct 6, 2026 | 78.10 | 78.30 | 77.70 | 78.10 | 78.10 | 0.39% | 880,574 |
| Oct 5, 2026 | 78.90 | 78.90 | 77.70 | 77.80 | 77.80 | -0.38% | 1,201,367 |
| Oct 2, 2026 | 78.20 | 78.40 | 77.70 | 78.10 | 78.10 | -0.64% | 1,335,557 |
| Oct 1, 2026 | 78.20 | 78.60 | 77.50 | 78.60 | 78.60 | 0.90% | 1,483,670 |
| Sep 30, 2026 | 78.00 | 78.30 | 77.60 | 77.90 | 77.90 | 0.13% | 1,448,175 |
| Sep 29, 2026 | 78.50 | 78.60 | 77.80 | 77.80 | 77.80 | -1.39% | 1,284,003 |
| Sep 24, 2026 | 78.60 | 79.10 | 78.30 | 78.90 | 78.90 | 0.13% | 638,673 |
| Sep 23, 2026 | 79.70 | 79.70 | 78.50 | 78.80 | 78.80 | -1.13% | 1,041,931 |
| Sep 22, 2026 | 80.50 | 80.50 | 79.50 | 79.70 | 79.70 | -0.75% | 1,149,113 |
| Sep 21, 2026 | 80.50 | 80.70 | 79.90 | 80.30 | 80.30 | -0.25% | 936,689 |
| Sep 18, 2026 | 80.30 | 80.50 | 79.60 | 80.50 | 80.50 | 0.75% | 1,220,066 |
| Sep 17, 2026 | 79.50 | 80.10 | 79.20 | 79.90 | 79.90 | 1.40% | 1,163,285 |
| Sep 16, 2026 | 79.00 | 79.30 | 78.60 | 78.80 | 78.80 | -0.25% | 1,669,326 |
| Sep 15, 2026 | 78.20 | 79.30 | 78.10 | 79.00 | 79.00 | 0.89% | 950,303 |
| Sep 14, 2026 | 78.30 | 78.60 | 77.70 | 78.30 | 78.30 | -0.89% | 714,900 |
| Sep 11, 2026 | 77.70 | 79.10 | 77.70 | 79.00 | 79.00 | 0.77% | 880,581 |
| Sep 10, 2026 | 79.00 | 79.20 | 78.10 | 78.40 | 78.40 | -1.51% | 785,717 |
| Sep 9, 2026 | 78.80 | 79.90 | 78.20 | 79.60 | 79.60 | 0.76% | 923,905 |
| Sep 8, 2026 | 81.70 | 81.70 | 78.80 | 79.00 | 79.00 | -3.30% | 2,841,504 |
| Sep 7, 2026 | 83.00 | 83.00 | 81.40 | 81.70 | 81.70 | -1.09% | 1,361,614 |
| Sep 4, 2026 | 81.70 | 82.80 | 80.60 | 82.60 | 82.60 | 1.47% | 1,654,806 |
| Sep 3, 2026 | 82.60 | 83.00 | 81.20 | 81.40 | 81.40 | -1.93% | 1,898,204 |
| Sep 2, 2026 | 82.90 | 83.50 | 82.70 | 83.00 | 83.00 | -0.24% | 1,133,367 |
| Sep 1, 2026 | 82.90 | 83.30 | 82.40 | 83.20 | 83.20 | 0.73% | 1,807,298 |
| Aug 31, 2026 | 82.00 | 82.90 | 81.70 | 82.60 | 82.60 | 0.61% | 1,270,226 |
| Aug 28, 2026 | 82.00 | 84.30 | 82.00 | 82.10 | 82.10 | 0.49% | 2,802,208 |
| Aug 27, 2026 | 82.30 | 82.70 | 81.60 | 81.70 | 81.70 | -0.73% | 1,239,092 |
| Aug 26, 2026 | 82.90 | 83.10 | 81.70 | 82.30 | 82.30 | -0.36% | 1,332,744 |
| Aug 25, 2026 | 82.60 | 83.50 | 82.10 | 82.60 | 82.60 | - | 2,141,515 |
| Aug 24, 2026 | 82.80 | 83.10 | 82.40 | 82.60 | 82.60 | -0.24% | 1,122,365 |
| Aug 21, 2026 | 82.60 | 82.80 | 82.20 | 82.80 | 82.80 | -0.24% | 1,432,016 |
| Aug 20, 2026 | 82.20 | 83.00 | 81.80 | 83.00 | 83.00 | 1.59% | 1,869,819 |
| Aug 19, 2026 | 81.40 | 82.20 | 81.20 | 81.70 | 81.70 | -0.24% | 2,429,556 |
| Aug 18, 2026 | 83.10 | 83.10 | 81.40 | 81.90 | 81.90 | -2.03% | 2,649,034 |
| Aug 17, 2026 | 82.70 | 84.20 | 82.00 | 83.60 | 83.60 | -0.36% | 3,527,153 |
| Aug 14, 2026 | 85.50 | 86.00 | 82.60 | 83.90 | 83.90 | 5.93% | 11,869,749 |
| Aug 13, 2026 | 79.40 | 79.50 | 78.10 | 79.20 | 79.20 | - | 2,781,262 |