Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan · Delayed Price · Currency is TWD 78.60
-0.60 (-0.76%)
May 15, 2026, 1:30 PM CST
Tong Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 79.20 | 80.20 | 78.30 | 78.60 | 78.60 | -0.76% | 2,188,294 |
| May 14, 2026 | 80.20 | 80.50 | 79.10 | 79.20 | 79.20 | -1.00% | 2,126,253 |
| May 13, 2026 | 79.50 | 80.30 | 78.90 | 80.00 | 80.00 | - | 1,660,405 |
| May 12, 2026 | 80.80 | 80.80 | 79.10 | 80.00 | 80.00 | -0.99% | 3,530,193 |
| May 11, 2026 | 81.40 | 81.40 | 80.00 | 80.80 | 80.80 | 0.75% | 2,985,544 |
| May 8, 2026 | 80.00 | 81.20 | 78.70 | 80.20 | 80.20 | 0.25% | 4,910,456 |
| May 7, 2026 | 76.10 | 80.20 | 75.60 | 80.00 | 80.00 | 6.10% | 6,288,537 |
| May 6, 2026 | 77.60 | 77.60 | 75.10 | 75.40 | 75.40 | -1.31% | 4,643,982 |
| May 5, 2026 | 74.50 | 78.50 | 74.40 | 76.40 | 76.40 | 1.87% | 4,326,510 |
| May 4, 2026 | 74.50 | 75.50 | 73.90 | 75.00 | 75.00 | 0.27% | 2,545,396 |
| Apr 30, 2026 | 75.00 | 75.60 | 73.70 | 74.80 | 74.80 | - | 3,520,091 |
| Apr 29, 2026 | 76.00 | 76.00 | 73.80 | 74.80 | 74.80 | -1.19% | 3,327,464 |
| Apr 28, 2026 | 74.20 | 76.00 | 73.70 | 75.70 | 75.70 | 2.85% | 2,494,432 |
| Apr 27, 2026 | 75.40 | 75.40 | 73.30 | 73.60 | 73.60 | -2.13% | 2,846,162 |
| Apr 24, 2026 | 76.40 | 77.00 | 75.00 | 75.20 | 75.20 | -0.53% | 1,471,795 |
| Apr 23, 2026 | 78.60 | 78.70 | 74.60 | 75.60 | 75.60 | -3.20% | 4,488,514 |
| Apr 22, 2026 | 79.00 | 79.10 | 78.10 | 78.10 | 78.10 | -1.14% | 2,247,015 |
| Apr 21, 2026 | 78.80 | 79.80 | 78.00 | 79.00 | 79.00 | 1.28% | 2,622,043 |
| Apr 20, 2026 | 79.20 | 79.50 | 78.00 | 78.00 | 78.00 | -0.64% | 2,234,631 |
| Apr 17, 2026 | 80.10 | 80.10 | 78.30 | 78.50 | 78.50 | -1.75% | 3,248,475 |
| Apr 16, 2026 | 78.60 | 79.90 | 78.50 | 79.90 | 79.90 | 1.65% | 2,121,655 |
| Apr 15, 2026 | 78.60 | 79.50 | 77.60 | 78.60 | 78.60 | 1.95% | 3,071,774 |
| Apr 14, 2026 | 78.80 | 79.10 | 77.00 | 77.10 | 77.10 | -1.66% | 4,928,872 |
| Apr 13, 2026 | 80.80 | 80.80 | 77.10 | 78.40 | 78.40 | -2.61% | 4,282,071 |
| Apr 10, 2026 | 80.20 | 81.50 | 80.20 | 80.50 | 80.50 | 0.50% | 1,793,363 |
| Apr 9, 2026 | 82.10 | 82.10 | 79.50 | 80.10 | 80.10 | -1.72% | 3,095,632 |
| Apr 8, 2026 | 81.20 | 82.40 | 81.00 | 81.50 | 81.50 | 1.75% | 1,895,176 |
| Apr 7, 2026 | 80.80 | 81.30 | 80.10 | 80.10 | 80.10 | - | 1,531,552 |
| Apr 2, 2026 | 82.10 | 82.80 | 80.10 | 80.10 | 80.10 | -2.32% | 1,708,573 |
| Apr 1, 2026 | 81.70 | 82.40 | 81.20 | 82.00 | 82.00 | 1.74% | 992,088 |
| Mar 31, 2026 | 81.80 | 82.30 | 80.00 | 80.60 | 80.60 | -1.71% | 2,586,827 |
| Mar 30, 2026 | 82.00 | 83.70 | 81.80 | 82.00 | 82.00 | -1.68% | 2,523,984 |
| Mar 27, 2026 | 84.00 | 84.40 | 82.80 | 83.40 | 83.40 | -0.71% | 1,269,442 |
| Mar 26, 2026 | 85.30 | 85.30 | 83.70 | 84.00 | 84.00 | -1.29% | 1,488,305 |
| Mar 25, 2026 | 83.80 | 85.40 | 83.60 | 85.10 | 85.10 | 3.53% | 2,306,865 |
| Mar 24, 2026 | 82.60 | 83.10 | 81.50 | 82.20 | 82.20 | 0.24% | 1,583,293 |
| Mar 23, 2026 | 81.40 | 83.40 | 81.00 | 82.00 | 82.00 | -1.32% | 1,378,572 |
| Mar 20, 2026 | 82.90 | 83.30 | 81.30 | 83.10 | 83.10 | 1.34% | 1,942,845 |
| Mar 19, 2026 | 84.00 | 84.00 | 81.50 | 82.00 | 82.00 | -2.26% | 4,540,315 |
| Mar 18, 2026 | 85.10 | 85.60 | 83.50 | 83.90 | 83.90 | -1.41% | 3,834,388 |
| Mar 17, 2026 | 85.60 | 86.40 | 84.20 | 85.10 | 85.10 | 0.12% | 2,728,776 |
| Mar 16, 2026 | 85.90 | 85.90 | 83.30 | 85.00 | 85.00 | -0.93% | 5,763,495 |
| 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% | 1,475,693 |
| 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 |