Tex-Ray Industrial Co., Ltd. (TPE:1467)
Taiwan · Delayed Price · Currency is TWD 7.61
-0.12 (-1.55%)
Jan 22, 2026, 1:35 PM CST
Tex-Ray Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.81 | 7.81 | 7.70 | 7.73 | 7.73 | -1.15% | 289,093 |
| Jan 20, 2026 | 7.97 | 7.97 | 7.82 | 7.82 | 7.82 | -0.89% | 219,419 |
| Jan 19, 2026 | 7.90 | 7.96 | 7.86 | 7.89 | 7.89 | -1.38% | 258,236 |
| Jan 16, 2026 | 7.99 | 8.00 | 7.94 | 8.00 | 8.00 | 0.13% | 139,062 |
| Jan 15, 2026 | 8.02 | 8.08 | 7.98 | 7.99 | 7.99 | -0.25% | 266,861 |
| Jan 14, 2026 | 7.96 | 8.04 | 7.96 | 8.01 | 8.01 | 0.12% | 238,771 |
| Jan 13, 2026 | 8.17 | 8.17 | 7.91 | 8.00 | 8.00 | -0.62% | 315,837 |
| Jan 12, 2026 | 8.20 | 8.20 | 7.82 | 8.05 | 8.05 | -1.83% | 677,448 |
| Jan 9, 2026 | 8.15 | 8.27 | 8.05 | 8.20 | 8.20 | 2.50% | 1,297,594 |
| Jan 8, 2026 | 7.72 | 8.38 | 7.72 | 8.00 | 8.00 | 4.85% | 1,450,345 |
| Jan 7, 2026 | 7.26 | 7.79 | 7.25 | 7.63 | 7.63 | 5.53% | 1,229,948 |
| Jan 6, 2026 | 7.25 | 7.25 | 7.17 | 7.23 | 7.23 | - | 119,791 |
| Jan 5, 2026 | 7.23 | 7.25 | 7.12 | 7.23 | 7.23 | 1.12% | 177,752 |
| Jan 2, 2026 | 7.13 | 7.17 | 7.12 | 7.15 | 7.15 | 0.28% | 65,780 |
| Dec 31, 2025 | 7.17 | 7.17 | 7.09 | 7.13 | 7.13 | 0.28% | 146,477 |
| Dec 30, 2025 | 7.12 | 7.12 | 7.07 | 7.11 | 7.11 | 0.28% | 55,700 |
| Dec 29, 2025 | 7.09 | 7.11 | 7.08 | 7.09 | 7.09 | - | 67,444 |
| Dec 26, 2025 | 7.06 | 7.10 | 7.06 | 7.09 | 7.09 | 0.28% | 95,650 |
| Dec 24, 2025 | 7.05 | 7.10 | 7.05 | 7.07 | 7.07 | 0.28% | 67,437 |
| Dec 23, 2025 | 7.04 | 7.08 | 7.04 | 7.05 | 7.05 | - | 26,796 |
| Dec 22, 2025 | 7.03 | 7.07 | 7.02 | 7.05 | 7.05 | 0.28% | 22,084 |
| Dec 19, 2025 | 7.04 | 7.10 | 6.98 | 7.03 | 7.03 | - | 162,652 |
| Dec 18, 2025 | 7.00 | 7.04 | 7.00 | 7.03 | 7.03 | - | 56,264 |
| Dec 17, 2025 | 7.02 | 7.05 | 7.02 | 7.03 | 7.03 | 0.14% | 59,494 |
| Dec 16, 2025 | 7.06 | 7.06 | 7.00 | 7.02 | 7.02 | -0.57% | 197,641 |
| Dec 15, 2025 | 7.04 | 7.08 | 7.00 | 7.06 | 7.06 | 0.28% | 124,880 |
| Dec 12, 2025 | 7.08 | 7.08 | 7.03 | 7.04 | 7.04 | - | 121,557 |
| Dec 11, 2025 | 7.05 | 7.10 | 7.03 | 7.04 | 7.04 | 1.15% | 380,940 |
| Dec 10, 2025 | 6.98 | 7.00 | 6.96 | 6.96 | 6.96 | -0.14% | 23,602 |
| Dec 9, 2025 | 6.96 | 6.98 | 6.95 | 6.97 | 6.97 | 0.14% | 23,297 |
| Dec 8, 2025 | 6.96 | 6.99 | 6.94 | 6.96 | 6.96 | - | 52,566 |
| Dec 5, 2025 | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | -1.00% | 268,744 |
| Dec 4, 2025 | 7.03 | 7.03 | 7.00 | 7.03 | 7.03 | 0.43% | 131,807 |
| Dec 3, 2025 | 7.04 | 7.10 | 6.98 | 7.00 | 7.00 | -0.43% | 306,582 |
| Dec 2, 2025 | 7.01 | 7.05 | 7.00 | 7.03 | 7.03 | - | 271,424 |
| Dec 1, 2025 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | 0.57% | 272,390 |
| Nov 28, 2025 | 6.96 | 7.03 | 6.96 | 6.99 | 6.99 | 0.14% | 99,740 |
| Nov 27, 2025 | 6.97 | 7.01 | 6.97 | 6.98 | 6.98 | - | 596,969 |
| Nov 26, 2025 | 7.03 | 7.07 | 6.95 | 6.98 | 6.98 | - | 206,074 |
| Nov 25, 2025 | 6.97 | 6.98 | 6.95 | 6.98 | 6.98 | 0.29% | 24,305 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.95 | 6.96 | 6.96 | -0.43% | 98,103 |
| Nov 21, 2025 | 7.00 | 7.00 | 6.96 | 6.99 | 6.99 | -0.14% | 41,852 |
| Nov 20, 2025 | 7.09 | 7.09 | 6.96 | 7.00 | 7.00 | - | 98,161 |
| Nov 19, 2025 | 7.03 | 7.03 | 6.94 | 7.00 | 7.00 | -0.28% | 56,210 |
| Nov 18, 2025 | 7.09 | 7.09 | 6.96 | 7.02 | 7.02 | -0.99% | 84,031 |
| Nov 17, 2025 | 7.18 | 7.18 | 7.07 | 7.09 | 7.09 | -0.98% | 66,502 |
| Nov 14, 2025 | 7.22 | 7.22 | 7.10 | 7.16 | 7.16 | -0.56% | 129,904 |
| Nov 13, 2025 | 7.11 | 7.22 | 7.01 | 7.20 | 7.20 | 1.27% | 95,658 |
| Nov 12, 2025 | 7.09 | 7.13 | 7.01 | 7.11 | 7.11 | 1.28% | 348,470 |
| Nov 11, 2025 | 7.00 | 7.05 | 7.00 | 7.02 | 7.02 | 0.29% | 80,406 |