Tex-Ray Industrial Co., Ltd. (TPE:1467)
Taiwan · Delayed Price · Currency is TWD 7.62
-0.23 (-2.93%)
Oct 30, 2026, 1:30 PM CST
Tex-Ray Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.00 | 8.00 | 7.62 | 7.62 | 7.62 | -2.93% | 231,508 |
| Oct 29, 2026 | 7.90 | 7.90 | 7.78 | 7.85 | 7.85 | -0.13% | 73,354 |
| Oct 28, 2026 | 7.93 | 7.94 | 7.80 | 7.86 | 7.86 | 0.51% | 159,533 |
| Oct 27, 2026 | 7.91 | 7.91 | 7.76 | 7.82 | 7.82 | -1.14% | 216,576 |
| Oct 22, 2026 | 8.00 | 8.00 | 7.85 | 7.91 | 7.91 | -0.75% | 128,189 |
| Oct 21, 2026 | 8.00 | 8.06 | 7.97 | 7.97 | 7.97 | - | 57,741 |
| Oct 20, 2026 | 8.05 | 8.05 | 7.97 | 7.97 | 7.97 | -0.62% | 170,220 |
| Oct 19, 2026 | 8.00 | 8.08 | 8.00 | 8.02 | 8.02 | -0.74% | 145,198 |
| Oct 16, 2026 | 8.10 | 8.15 | 8.01 | 8.08 | 8.08 | -0.25% | 195,003 |
| Oct 15, 2026 | 8.22 | 8.22 | 8.06 | 8.10 | 8.10 | -2.29% | 100,524 |
| Oct 14, 2026 | 8.37 | 8.37 | 8.21 | 8.29 | 8.29 | 0.73% | 72,367 |
| Oct 13, 2026 | 8.20 | 8.40 | 8.15 | 8.23 | 8.23 | 0.98% | 221,154 |
| Oct 12, 2026 | 8.20 | 8.20 | 8.14 | 8.15 | 8.15 | -0.61% | 56,949 |
| Oct 8, 2026 | 8.12 | 8.23 | 8.12 | 8.20 | 8.20 | -0.12% | 162,913 |
| Oct 7, 2026 | 8.03 | 8.39 | 8.03 | 8.21 | 8.21 | 2.63% | 277,083 |
| Oct 6, 2026 | 8.22 | 8.22 | 8.00 | 8.00 | 8.00 | -2.68% | 351,042 |
| Oct 5, 2026 | 8.39 | 8.54 | 8.22 | 8.22 | 8.22 | -4.64% | 595,167 |
| Oct 2, 2026 | 7.89 | 8.73 | 7.89 | 8.62 | 8.62 | 8.56% | 1,796,127 |
| Oct 1, 2026 | 8.02 | 8.02 | 7.70 | 7.94 | 7.94 | -1.12% | 372,041 |
| Sep 30, 2026 | 8.05 | 8.10 | 7.99 | 8.03 | 8.03 | - | 150,421 |
| Sep 29, 2026 | 8.02 | 8.16 | 8.02 | 8.03 | 8.03 | -0.25% | 65,726 |
| Sep 24, 2026 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | -0.25% | 24,833 |
| Sep 23, 2026 | 8.15 | 8.28 | 8.07 | 8.07 | 8.07 | -0.98% | 160,300 |
| Sep 22, 2026 | 8.22 | 8.23 | 8.01 | 8.15 | 8.15 | 0.74% | 214,081 |
| Sep 21, 2026 | 8.10 | 8.13 | 8.06 | 8.09 | 8.09 | -0.12% | 48,497 |
| Sep 18, 2026 | 8.29 | 8.29 | 8.10 | 8.10 | 8.10 | -0.49% | 110,965 |
| Sep 17, 2026 | 7.97 | 8.32 | 7.97 | 8.14 | 8.14 | 2.13% | 167,036 |
| Sep 16, 2026 | 8.02 | 8.05 | 7.93 | 7.97 | 7.97 | 0.89% | 136,520 |
| Sep 15, 2026 | 7.91 | 7.94 | 7.90 | 7.90 | 7.90 | -0.63% | 62,059 |
| Sep 14, 2026 | 7.96 | 8.00 | 7.92 | 7.95 | 7.95 | -0.13% | 84,741 |
| Sep 11, 2026 | 8.20 | 8.20 | 7.96 | 7.96 | 7.96 | -3.28% | 413,498 |
| Sep 10, 2026 | 8.23 | 8.33 | 8.15 | 8.23 | 8.23 | 0.37% | 171,193 |
| Sep 9, 2026 | 8.22 | 8.22 | 8.11 | 8.20 | 8.20 | -0.12% | 81,249 |
| Sep 8, 2026 | 8.28 | 8.28 | 8.15 | 8.21 | 8.21 | 1.99% | 116,361 |
| Sep 7, 2026 | 8.19 | 8.31 | 8.05 | 8.05 | 8.05 | -1.71% | 292,951 |
| Sep 4, 2026 | 8.33 | 8.33 | 8.16 | 8.19 | 8.19 | -0.24% | 193,560 |
| Sep 3, 2026 | 8.38 | 8.38 | 8.21 | 8.21 | 8.21 | -0.85% | 62,006 |
| Sep 2, 2026 | 8.29 | 8.33 | 8.23 | 8.28 | 8.28 | -0.24% | 64,501 |
| Sep 1, 2026 | 8.31 | 8.48 | 8.29 | 8.30 | 8.30 | -0.95% | 120,118 |
| Aug 31, 2026 | 8.33 | 8.63 | 8.26 | 8.38 | 8.38 | 1.21% | 254,720 |
| Aug 28, 2026 | 8.36 | 8.36 | 8.26 | 8.28 | 8.28 | -0.96% | 164,242 |
| Aug 27, 2026 | 8.28 | 8.36 | 8.24 | 8.36 | 8.36 | 1.21% | 174,683 |
| Aug 26, 2026 | 8.34 | 8.34 | 8.20 | 8.26 | 8.26 | -0.48% | 217,556 |
| Aug 25, 2026 | 8.39 | 8.44 | 8.22 | 8.30 | 8.30 | -1.31% | 379,853 |
| Aug 24, 2026 | 8.46 | 8.59 | 8.40 | 8.41 | 8.41 | -2.77% | 220,929 |
| Aug 21, 2026 | 8.27 | 8.65 | 8.22 | 8.65 | 8.65 | 4.59% | 227,031 |
| Aug 20, 2026 | 8.39 | 8.40 | 8.25 | 8.27 | 8.27 | -0.48% | 312,773 |
| Aug 19, 2026 | 8.20 | 8.66 | 8.20 | 8.31 | 8.31 | 0.61% | 370,920 |
| Aug 18, 2026 | 8.41 | 8.43 | 8.26 | 8.26 | 8.26 | -2.48% | 300,540 |
| Aug 17, 2026 | 8.53 | 8.64 | 8.47 | 8.47 | 8.47 | -0.47% | 216,032 |