Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan · Delayed Price · Currency is TWD 97.90
+1.40 (1.45%)
Jun 5, 2026, 1:30 PM CST
Tong Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 94.00 | 97.00 | 92.60 | 96.50 | 96.50 | 2.33% | 8,488,255 |
| Jun 3, 2026 | 93.40 | 96.50 | 91.60 | 94.30 | 94.30 | 2.39% | 14,980,041 |
| Jun 2, 2026 | 87.80 | 93.90 | 87.80 | 92.10 | 92.10 | 5.26% | 14,762,940 |
| Jun 1, 2026 | 91.10 | 92.60 | 86.90 | 87.50 | 87.50 | -7.99% | 18,936,391 |
| May 29, 2026 | 95.10 | 95.10 | 91.80 | 95.10 | 95.10 | 9.94% | 11,135,579 |
| May 28, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 9.91% | 4,171,274 |
| May 27, 2026 | 80.60 | 80.60 | 78.60 | 78.70 | 78.70 | -1.75% | 2,749,301 |
| May 26, 2026 | 81.10 | 81.70 | 80.00 | 80.10 | 80.10 | -0.87% | 2,164,140 |
| May 25, 2026 | 82.60 | 82.70 | 80.70 | 80.80 | 80.80 | -0.98% | 2,980,663 |
| May 22, 2026 | 80.90 | 82.40 | 80.10 | 81.60 | 81.60 | 1.87% | 3,108,916 |
| May 21, 2026 | 81.00 | 81.80 | 80.10 | 80.10 | 80.10 | -0.62% | 2,697,327 |
| May 20, 2026 | 80.00 | 81.20 | 79.50 | 80.60 | 80.60 | 0.75% | 2,094,902 |
| May 19, 2026 | 79.70 | 80.80 | 79.50 | 80.00 | 80.00 | - | 1,782,052 |
| May 18, 2026 | 78.00 | 80.20 | 77.50 | 80.00 | 80.00 | 1.78% | 2,704,573 |
| May 15, 2026 | 79.20 | 80.20 | 78.30 | 78.60 | 78.60 | -0.76% | 2,263,909 |
| 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 |