Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan · Delayed Price · Currency is TWD 82.70
+1.00 (1.22%)
Aug 28, 2026, 10:47 AM CST
Tong Yang Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 82.30 | 82.70 | 81.60 | 81.80 | 81.80 | -0.61% | 1,148,141 |
| 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 | - | 2,138,279 |
| Aug 24, 2026 | 82.80 | 83.10 | 82.40 | 82.60 | 82.60 | -0.24% | 1,120,199 |
| 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 |
| Aug 12, 2026 | 79.00 | 79.40 | 78.10 | 79.20 | 79.20 | 0.51% | 3,299,025 |
| Aug 11, 2026 | 76.80 | 79.00 | 76.80 | 78.80 | 78.80 | 1.55% | 3,323,777 |
| Aug 10, 2026 | 76.80 | 77.60 | 76.00 | 77.60 | 77.60 | 1.17% | 2,123,941 |
| Aug 7, 2026 | 77.00 | 78.30 | 75.80 | 76.70 | 76.70 | 0.26% | 4,075,136 |
| Aug 6, 2026 | 74.00 | 76.50 | 73.70 | 76.50 | 76.50 | 4.94% | 4,246,603 |
| Aug 5, 2026 | 72.40 | 73.30 | 72.30 | 72.90 | 72.90 | 1.25% | 1,444,291 |
| Aug 4, 2026 | 70.70 | 72.00 | 70.70 | 72.00 | 72.00 | 0.84% | 1,102,871 |
| Aug 3, 2026 | 71.20 | 71.90 | 70.90 | 71.40 | 71.40 | 0.28% | 1,606,266 |
| Jul 31, 2026 | 72.10 | 73.40 | 71.20 | 71.20 | 71.20 | -0.28% | 3,372,213 |
| Jul 30, 2026 | 70.60 | 71.90 | 70.00 | 71.40 | 71.40 | 1.28% | 3,283,516 |
| Jul 29, 2026 | 71.00 | 71.50 | 68.80 | 70.50 | 70.50 | 0.57% | 3,559,055 |
| Jul 28, 2026 | 72.40 | 72.40 | 70.00 | 70.10 | 70.10 | -3.97% | 4,942,825 |
| Jul 27, 2026 | 72.70 | 73.10 | 72.00 | 73.00 | 73.00 | 1.25% | 1,490,892 |
| Jul 24, 2026 | 72.80 | 73.20 | 71.60 | 72.10 | 72.10 | -1.10% | 1,887,857 |
| Jul 23, 2026 | 73.20 | 73.80 | 72.50 | 72.90 | 72.90 | -0.41% | 1,397,180 |
| Jul 22, 2026 | 73.70 | 74.40 | 73.10 | 73.20 | 73.20 | -0.54% | 1,978,670 |
| Jul 21, 2026 | 72.60 | 73.60 | 72.60 | 73.60 | 73.60 | 1.52% | 2,860,518 |
| Jul 20, 2026 | 74.50 | 74.50 | 71.60 | 72.50 | 72.50 | -1.49% | 3,714,690 |
| Jul 17, 2026 | 74.90 | 75.50 | 73.50 | 73.60 | 73.60 | -2.65% | 2,556,559 |
| Jul 16, 2026 | 76.00 | 76.20 | 75.20 | 75.60 | 75.60 | - | 1,580,292 |
| Jul 15, 2026 | 76.30 | 76.80 | 75.60 | 75.60 | 75.60 | 0.27% | 1,938,785 |
| Jul 14, 2026 | 75.50 | 75.60 | 73.70 | 75.40 | 75.40 | 0.27% | 2,680,237 |
| Jul 13, 2026 | 76.00 | 77.00 | 75.20 | 75.20 | 75.20 | -0.79% | 2,619,629 |
| Jul 9, 2026 | 76.80 | 76.80 | 75.70 | 75.80 | 75.80 | -0.52% | 2,271,342 |
| Jul 8, 2026 | 77.60 | 77.60 | 76.00 | 76.20 | 76.20 | -1.80% | 2,336,993 |
| Jul 7, 2026 | 78.60 | 78.60 | 77.20 | 77.60 | 77.60 | -0.51% | 2,960,484 |
| Jul 6, 2026 | 78.00 | 78.30 | 77.10 | 78.00 | 78.00 | 1.04% | 3,448,354 |
| Jul 3, 2026 | 75.50 | 77.50 | 75.50 | 77.20 | 77.20 | 2.39% | 2,588,949 |
| Jul 2, 2026 | 75.90 | 75.90 | 74.60 | 75.40 | 75.40 | -0.92% | 5,100,491 |
| Jul 1, 2026 | 77.70 | 77.70 | 76.00 | 76.10 | 76.10 | -1.68% | 4,106,760 |
| Jun 30, 2026 | 76.50 | 78.00 | 76.20 | 77.40 | 77.40 | 1.57% | 4,004,328 |
| Jun 29, 2026 | 77.50 | 78.50 | 75.80 | 76.20 | 76.20 | -1.42% | 6,739,591 |
| Jun 26, 2026 | 79.40 | 79.40 | 77.30 | 77.30 | 77.30 | -2.89% | 6,873,989 |
| Jun 25, 2026 | 80.00 | 80.30 | 78.10 | 79.60 | 79.60 | 0.13% | 9,710,339 |
| Jun 24, 2026 | 80.00 | 80.00 | 77.50 | 79.50 | 79.50 | 0.13% | 13,388,431 |
| Jun 23, 2026 | 84.90 | 85.00 | 79.40 | 79.40 | 79.40 | -6.37% | 16,393,161 |
| Jun 22, 2026 | 88.50 | 88.60 | 84.80 | 84.80 | 84.80 | -9.98% | 20,044,867 |
| Jun 18, 2026 | 102.50 | 104.00 | 98.90 | 99.20 | 94.20 | -3.22% | 10,059,790 |
| Jun 17, 2026 | 101.00 | 103.00 | 99.70 | 102.50 | 97.33 | 2.50% | 3,853,522 |