Tex-Ray Industrial Co., Ltd. (TPE:1467)
Taiwan · Delayed Price · Currency is TWD 8.26
-0.04 (-0.48%)
Aug 26, 2026, 1:30 PM CST
Tex-Ray Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.34 | 8.34 | 8.20 | 8.26 | - | -0.48% | 191,546 |
| 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 |
| Aug 14, 2026 | 8.68 | 8.79 | 8.51 | 8.51 | 8.51 | -2.85% | 342,800 |
| Aug 13, 2026 | 9.10 | 9.10 | 8.70 | 8.76 | 8.76 | -4.26% | 571,528 |
| Aug 12, 2026 | 9.26 | 9.26 | 9.00 | 9.15 | 9.15 | -0.22% | 269,596 |
| Aug 11, 2026 | 9.79 | 9.79 | 9.00 | 9.17 | 9.17 | -6.33% | 601,588 |
| Aug 10, 2026 | 9.85 | 9.99 | 9.74 | 9.79 | 9.79 | -0.61% | 400,738 |
| Aug 7, 2026 | 10.00 | 10.10 | 9.85 | 9.85 | 9.85 | -1.40% | 371,435 |
| Aug 6, 2026 | 10.00 | 10.35 | 9.65 | 9.99 | 9.99 | 0.20% | 1,359,728 |
| Aug 5, 2026 | 9.50 | 9.97 | 9.29 | 9.97 | 9.97 | 9.92% | 622,726 |
| Aug 4, 2026 | 9.21 | 9.32 | 9.04 | 9.07 | 9.07 | -2.26% | 460,520 |
| Aug 3, 2026 | 9.34 | 9.38 | 9.00 | 9.28 | 9.28 | -0.64% | 495,100 |
| Jul 31, 2026 | 9.44 | 9.73 | 9.34 | 9.34 | 9.34 | -0.95% | 824,912 |
| Jul 30, 2026 | 10.20 | 10.20 | 9.43 | 9.43 | 9.43 | -7.55% | 953,609 |
| Jul 29, 2026 | 10.25 | 10.55 | 9.84 | 10.20 | 10.20 | -0.49% | 887,364 |
| Jul 28, 2026 | 10.10 | 10.40 | 9.70 | 10.25 | 10.25 | 0.99% | 965,450 |
| Jul 27, 2026 | 10.30 | 10.55 | 9.99 | 10.15 | 10.15 | 1.50% | 950,201 |
| Jul 24, 2026 | 10.35 | 10.65 | 10.00 | 10.00 | 10.00 | -2.91% | 957,070 |
| Jul 23, 2026 | 10.25 | 10.65 | 10.05 | 10.30 | 10.30 | 3.00% | 1,868,966 |
| Jul 22, 2026 | 10.25 | 10.55 | 9.84 | 10.00 | 10.00 | -4.76% | 3,314,093 |
| Jul 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 9.72% | 1,156,774 |
| Jul 20, 2026 | 8.82 | 9.57 | 8.82 | 9.57 | 9.57 | 10.00% | 1,153,351 |
| Jul 17, 2026 | 8.95 | 8.95 | 8.55 | 8.70 | 8.70 | -2.79% | 692,639 |
| Jul 16, 2026 | 9.00 | 9.10 | 8.83 | 8.95 | 8.95 | -0.56% | 571,908 |
| Jul 15, 2026 | 8.50 | 9.28 | 8.45 | 9.00 | 9.00 | 6.01% | 1,238,241 |
| Jul 14, 2026 | 8.23 | 8.58 | 8.11 | 8.49 | 8.49 | 3.41% | 685,049 |
| Jul 13, 2026 | 8.59 | 8.64 | 8.11 | 8.21 | 8.21 | -2.38% | 481,102 |
| Jul 9, 2026 | 8.45 | 8.74 | 8.31 | 8.41 | 8.41 | - | 633,524 |
| Jul 8, 2026 | 8.95 | 9.00 | 8.40 | 8.41 | 8.41 | -4.65% | 806,498 |
| Jul 7, 2026 | 9.26 | 9.31 | 8.75 | 8.82 | 8.82 | -5.26% | 1,810,139 |
| Jul 6, 2026 | 10.35 | 10.35 | 9.03 | 9.31 | 9.31 | -4.12% | 5,797,832 |
| Jul 3, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.97% | 1,329,626 |
| Jul 2, 2026 | 8.75 | 8.83 | 8.50 | 8.83 | 8.83 | 9.96% | 1,501,265 |
| Jul 1, 2026 | 7.35 | 8.03 | 7.25 | 8.03 | 8.03 | 10.00% | 1,237,718 |
| Jun 30, 2026 | 7.32 | 7.32 | 7.18 | 7.30 | 7.30 | 1.81% | 263,422 |
| Jun 29, 2026 | 7.00 | 7.28 | 7.00 | 7.17 | 7.17 | 2.43% | 377,022 |
| Jun 26, 2026 | 7.05 | 7.12 | 6.97 | 7.00 | 7.00 | -0.99% | 327,867 |
| Jun 25, 2026 | 7.09 | 7.13 | 7.06 | 7.07 | 7.07 | -0.42% | 88,444 |
| Jun 24, 2026 | 7.03 | 7.13 | 7.03 | 7.10 | 7.10 | -0.14% | 90,635 |
| Jun 23, 2026 | 7.17 | 7.17 | 7.08 | 7.11 | 7.11 | -0.56% | 134,536 |
| Jun 22, 2026 | 7.30 | 7.30 | 7.01 | 7.15 | 7.15 | -1.79% | 559,940 |
| Jun 18, 2026 | 7.30 | 7.36 | 7.27 | 7.28 | 7.28 | -0.27% | 230,070 |
| Jun 17, 2026 | 7.30 | 7.34 | 7.30 | 7.30 | 7.30 | -0.41% | 123,699 |
| Jun 16, 2026 | 7.40 | 7.46 | 7.32 | 7.33 | 7.33 | -0.95% | 145,282 |