Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan · Delayed Price · Currency is TWD 75.20
-0.40 (-0.53%)
Apr 24, 2026, 1:30 PM CST
Tong Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 98.20 | 98.80 | 94.90 | 95.00 | 95.00 | -3.06% | 2,811,972 |
| Mar 2, 2026 | 98.10 | 98.90 | 97.60 | 98.00 | 98.00 | -1.80% | 2,503,348 |
| Feb 26, 2026 | 100.00 | 101.50 | 99.80 | 99.80 | 99.80 | 0.10% | 3,847,239 |
| Feb 25, 2026 | 103.00 | 103.50 | 98.90 | 99.70 | 99.70 | -2.25% | 4,027,374 |
| Feb 24, 2026 | 103.50 | 105.50 | 101.50 | 102.00 | 102.00 | -0.49% | 1,845,926 |
| Feb 23, 2026 | 104.00 | 106.50 | 101.50 | 102.50 | 102.50 | -0.49% | 2,972,629 |
| Feb 11, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.44% | 1,511,508 |
| Feb 10, 2026 | 104.00 | 104.50 | 100.50 | 104.50 | 104.50 | 0.97% | 2,626,459 |
| Feb 9, 2026 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | - | 1,800,697 |
| Feb 6, 2026 | 108.00 | 108.00 | 103.00 | 103.50 | 103.50 | -5.48% | 2,445,194 |
| Feb 5, 2026 | 108.00 | 111.00 | 108.00 | 109.50 | 109.50 | 0.46% | 2,576,723 |
| Feb 4, 2026 | 110.50 | 111.50 | 106.50 | 109.00 | 109.00 | -1.80% | 4,030,225 |
| Feb 3, 2026 | 110.00 | 111.00 | 107.50 | 111.00 | 111.00 | 2.78% | 2,336,624 |
| Feb 2, 2026 | 108.50 | 110.00 | 107.50 | 108.00 | 108.00 | -1.37% | 1,847,458 |