Tex-Ray Industrial Co., Ltd. (TPE:1467)
Taiwan · Delayed Price · Currency is TWD 6.90
+0.02 (0.29%)
May 29, 2026, 1:30 PM CST
Tex-Ray Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.96 | 6.98 | 6.88 | 6.90 | 6.90 | 0.29% | 213,459 |
| May 28, 2026 | 6.94 | 6.95 | 6.88 | 6.88 | 6.88 | -0.86% | 334,847 |
| May 27, 2026 | 6.95 | 6.98 | 6.88 | 6.94 | 6.94 | -0.14% | 495,568 |
| May 26, 2026 | 6.95 | 6.99 | 6.84 | 6.95 | 6.95 | 0.14% | 266,237 |
| May 25, 2026 | 6.99 | 6.99 | 6.92 | 6.94 | 6.94 | -0.14% | 232,393 |
| May 22, 2026 | 6.99 | 7.00 | 6.90 | 6.95 | 6.95 | -0.14% | 481,178 |
| May 21, 2026 | 6.99 | 7.00 | 6.90 | 6.96 | 6.96 | 0.14% | 212,300 |
| May 20, 2026 | 6.97 | 6.98 | 6.90 | 6.95 | 6.95 | - | 148,920 |
| May 19, 2026 | 6.98 | 7.06 | 6.90 | 6.95 | 6.95 | -0.43% | 252,509 |
| May 18, 2026 | 7.01 | 7.04 | 6.91 | 6.98 | 6.98 | -1.55% | 449,080 |
| May 15, 2026 | 7.10 | 7.22 | 7.07 | 7.09 | 7.09 | -0.28% | 381,557 |
| May 14, 2026 | 7.15 | 7.28 | 7.10 | 7.11 | 7.11 | -0.14% | 223,107 |
| May 13, 2026 | 7.14 | 7.14 | 7.05 | 7.12 | 7.12 | -0.14% | 116,709 |
| May 12, 2026 | 7.23 | 7.23 | 7.09 | 7.13 | 7.13 | -0.28% | 173,482 |
| May 11, 2026 | 7.19 | 7.24 | 7.09 | 7.15 | 7.15 | 0.28% | 243,620 |
| May 8, 2026 | 7.22 | 7.22 | 7.11 | 7.13 | 7.13 | -0.14% | 128,792 |
| May 7, 2026 | 7.16 | 7.25 | 7.14 | 7.14 | 7.14 | -0.28% | 256,150 |
| May 6, 2026 | 7.18 | 7.21 | 7.09 | 7.16 | 7.16 | -0.28% | 283,967 |
| May 5, 2026 | 7.12 | 7.18 | 7.08 | 7.18 | 7.18 | 0.98% | 184,739 |
| May 4, 2026 | 7.21 | 7.22 | 7.09 | 7.11 | 7.11 | -0.14% | 270,060 |
| Apr 30, 2026 | 7.42 | 7.53 | 7.10 | 7.12 | 7.12 | -4.04% | 599,084 |
| Apr 29, 2026 | 7.47 | 7.47 | 7.37 | 7.42 | 7.42 | 0.82% | 202,834 |
| Apr 28, 2026 | 7.55 | 7.55 | 7.28 | 7.36 | 7.36 | - | 196,617 |
| Apr 27, 2026 | 7.62 | 7.62 | 7.26 | 7.36 | 7.36 | -2.65% | 372,284 |
| Apr 24, 2026 | 8.00 | 8.00 | 7.40 | 7.56 | 7.56 | -5.50% | 1,304,760 |
| Apr 23, 2026 | 7.75 | 8.43 | 7.67 | 8.00 | 8.00 | 4.30% | 3,427,197 |
| Apr 22, 2026 | 7.12 | 7.67 | 7.05 | 7.67 | 7.67 | 9.89% | 2,051,043 |
| Apr 21, 2026 | 7.00 | 7.02 | 6.96 | 6.98 | 6.98 | -0.29% | 281,036 |
| Apr 20, 2026 | 7.02 | 7.03 | 6.96 | 7.00 | 7.00 | - | 155,989 |
| Apr 17, 2026 | 7.00 | 7.03 | 6.96 | 7.00 | 7.00 | - | 578,383 |
| Apr 16, 2026 | 7.03 | 7.08 | 7.00 | 7.00 | 7.00 | -0.99% | 464,103 |
| Apr 15, 2026 | 7.10 | 7.11 | 7.04 | 7.07 | 7.07 | 0.14% | 141,185 |
| Apr 14, 2026 | 7.10 | 7.10 | 7.01 | 7.06 | 7.06 | 0.14% | 422,473 |
| Apr 13, 2026 | 7.03 | 7.07 | 7.00 | 7.05 | 7.05 | 0.43% | 270,800 |
| Apr 10, 2026 | 7.05 | 7.08 | 7.01 | 7.02 | 7.02 | -0.43% | 110,087 |
| Apr 9, 2026 | 7.10 | 7.10 | 7.01 | 7.05 | 7.05 | -0.70% | 126,602 |
| Apr 8, 2026 | 7.12 | 7.12 | 7.05 | 7.10 | 7.10 | 0.14% | 82,256 |
| Apr 7, 2026 | 7.10 | 7.10 | 7.03 | 7.09 | 7.09 | 0.85% | 140,045 |
| Apr 2, 2026 | 7.03 | 7.06 | 7.02 | 7.03 | 7.03 | - | 44,649 |
| Apr 1, 2026 | 7.05 | 7.10 | 7.01 | 7.03 | 7.03 | - | 102,849 |
| Mar 31, 2026 | 7.03 | 7.09 | 6.98 | 7.03 | 7.03 | -0.99% | 327,411 |
| Mar 30, 2026 | 7.03 | 7.10 | 6.99 | 7.10 | 7.10 | 1.00% | 185,684 |
| Mar 27, 2026 | 7.07 | 7.12 | 7.00 | 7.03 | 7.03 | -0.57% | 182,915 |
| Mar 26, 2026 | 7.11 | 7.13 | 7.07 | 7.07 | 7.07 | -0.28% | 98,467 |
| Mar 25, 2026 | 7.09 | 7.10 | 7.03 | 7.09 | 7.09 | 1.00% | 86,645 |
| Mar 24, 2026 | 7.05 | 7.12 | 7.02 | 7.02 | 7.02 | - | 64,958 |
| Mar 23, 2026 | 7.06 | 7.11 | 7.01 | 7.02 | 7.02 | -1.13% | 207,065 |
| Mar 20, 2026 | 7.10 | 7.19 | 7.09 | 7.10 | 7.10 | 0.14% | 116,955 |
| Mar 19, 2026 | 7.08 | 7.12 | 7.07 | 7.09 | 7.09 | -1.39% | 244,554 |
| Mar 18, 2026 | 7.27 | 7.27 | 7.10 | 7.19 | 7.19 | -0.83% | 157,422 |