Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan · Delayed Price · Currency is TWD 79.90
+1.10 (1.40%)
Sep 17, 2026, 1:30 PM CST
Tong Yang Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 79.50 | 80.10 | 79.20 | 79.90 | - | 1.40% | 1,159,968 |
| 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 |
| 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 |