Tex-Ray Industrial Co., Ltd. (TPE:1467)
Taiwan · Delayed Price · Currency is TWD 7.56
-0.02 (-0.26%)
Sep 9, 2025, 12:32 PM CST
Tex-Ray Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.65 | 7.66 | 7.57 | 7.59 | - | 0.13% | 15,399 |
| Sep 8, 2025 | 7.63 | 7.66 | 7.56 | 7.58 | 7.58 | -0.26% | 84,370 |
| Sep 5, 2025 | 7.58 | 7.62 | 7.53 | 7.60 | 7.60 | 0.93% | 78,647 |
| Sep 4, 2025 | 7.47 | 7.56 | 7.47 | 7.53 | 7.53 | 1.21% | 94,584 |
| Sep 3, 2025 | 7.46 | 7.46 | 7.42 | 7.44 | 7.44 | - | 88,610 |
| Sep 2, 2025 | 7.41 | 7.46 | 7.41 | 7.44 | 7.44 | -0.27% | 74,636 |
| Sep 1, 2025 | 7.50 | 7.50 | 7.38 | 7.46 | 7.46 | 0.13% | 115,746 |
| Aug 29, 2025 | 7.53 | 7.54 | 7.45 | 7.45 | 7.45 | -0.53% | 69,960 |
| Aug 28, 2025 | 7.47 | 7.50 | 7.42 | 7.49 | 7.49 | -0.13% | 103,364 |
| Aug 27, 2025 | 7.47 | 7.50 | 7.41 | 7.50 | 7.50 | 0.40% | 166,988 |
| Aug 26, 2025 | 7.51 | 7.51 | 7.45 | 7.47 | 7.47 | -0.53% | 259,450 |
| Aug 25, 2025 | 7.60 | 7.62 | 7.51 | 7.51 | 7.51 | -0.27% | 92,022 |
| Aug 22, 2025 | 7.60 | 7.60 | 7.52 | 7.53 | 7.53 | -0.40% | 62,935 |
| Aug 21, 2025 | 7.52 | 7.60 | 7.52 | 7.56 | 7.56 | 0.13% | 67,191 |
| Aug 20, 2025 | 7.56 | 7.60 | 7.53 | 7.55 | 7.55 | -0.66% | 175,290 |
| Aug 19, 2025 | 7.66 | 7.66 | 7.51 | 7.60 | 7.60 | -0.26% | 63,887 |
| Aug 18, 2025 | 7.59 | 7.65 | 7.53 | 7.62 | 7.62 | 0.26% | 161,047 |
| Aug 15, 2025 | 7.64 | 7.66 | 7.54 | 7.60 | 7.60 | -1.30% | 85,079 |
| Aug 14, 2025 | 7.52 | 7.70 | 7.52 | 7.70 | 7.70 | 0.92% | 207,225 |
| Aug 13, 2025 | 7.65 | 7.66 | 7.57 | 7.63 | 7.63 | 0.13% | 84,342 |
| Aug 12, 2025 | 7.40 | 7.67 | 7.40 | 7.62 | 7.62 | 2.97% | 305,506 |
| Aug 11, 2025 | 7.54 | 7.54 | 7.30 | 7.40 | 7.40 | -1.86% | 333,886 |
| Aug 8, 2025 | 7.55 | 7.63 | 7.46 | 7.54 | 7.54 | -0.13% | 310,989 |
| Aug 7, 2025 | 7.74 | 7.74 | 7.55 | 7.55 | 7.55 | -1.95% | 625,631 |
| Aug 6, 2025 | 7.79 | 7.79 | 7.70 | 7.70 | 7.70 | -0.52% | 291,686 |
| Aug 5, 2025 | 7.85 | 7.85 | 7.73 | 7.74 | 7.74 | -0.39% | 263,940 |
| Aug 4, 2025 | 7.72 | 7.80 | 7.72 | 7.77 | 7.77 | -0.38% | 140,657 |
| Aug 1, 2025 | 7.82 | 7.82 | 7.75 | 7.80 | 7.80 | -0.26% | 115,811 |
| Jul 31, 2025 | 7.85 | 7.90 | 7.77 | 7.82 | 7.82 | -0.51% | 86,435 |
| Jul 30, 2025 | 7.92 | 7.98 | 7.86 | 7.86 | 7.86 | -1.13% | 248,710 |
| Jul 29, 2025 | 8.04 | 8.04 | 7.94 | 7.95 | 7.95 | -1.12% | 214,748 |
| Jul 28, 2025 | 8.10 | 8.10 | 8.00 | 8.04 | 8.04 | -0.12% | 205,062 |
| Jul 25, 2025 | 8.12 | 8.12 | 7.99 | 8.05 | 8.05 | - | 382,166 |
| Jul 24, 2025 | 8.08 | 8.10 | 8.04 | 8.05 | 8.05 | -0.25% | 160,376 |
| Jul 23, 2025 | 8.10 | 8.10 | 8.06 | 8.07 | 8.07 | -0.12% | 122,189 |
| Jul 22, 2025 | 8.11 | 8.19 | 7.99 | 8.08 | 8.08 | -0.25% | 312,767 |
| Jul 21, 2025 | 8.12 | 8.12 | 8.09 | 8.10 | 8.10 | -1.10% | 53,570 |
| Jul 18, 2025 | 8.10 | 8.19 | 8.10 | 8.19 | 8.19 | 1.36% | 61,000 |
| Jul 17, 2025 | 8.12 | 8.17 | 8.08 | 8.08 | 8.08 | 0.37% | 88,504 |
| Jul 16, 2025 | 8.04 | 8.08 | 8.03 | 8.05 | 8.05 | -0.12% | 43,770 |
| Jul 15, 2025 | 8.05 | 8.15 | 8.03 | 8.06 | 8.06 | 0.25% | 46,690 |
| Jul 14, 2025 | 8.05 | 8.05 | 8.04 | 8.04 | 8.04 | -0.12% | 40,347 |
| Jul 11, 2025 | 8.05 | 8.09 | 8.05 | 8.05 | 8.05 | - | 37,214 |
| Jul 10, 2025 | 8.17 | 8.17 | 8.05 | 8.05 | 8.05 | -1.47% | 37,008 |
| Jul 9, 2025 | 8.18 | 8.18 | 8.13 | 8.17 | 8.17 | - | 15,466 |
| Jul 8, 2025 | 8.19 | 8.19 | 8.14 | 8.17 | 8.17 | - | 28,374 |
| Jul 7, 2025 | 8.19 | 8.19 | 8.17 | 8.17 | 8.17 | -0.24% | 4,627 |
| Jul 4, 2025 | 8.23 | 8.23 | 8.14 | 8.19 | 8.19 | -1.09% | 46,371 |
| Jul 3, 2025 | 8.25 | 8.29 | 8.20 | 8.28 | 8.28 | 0.36% | 95,168 |
| Jul 2, 2025 | 8.22 | 8.25 | 8.15 | 8.25 | 8.25 | 0.36% | 18,732 |