Tex-Ray Industrial Co., Ltd. (TPE:1467)
Taiwan · Delayed Price · Currency is TWD 8.20
-0.01 (-0.12%)
Oct 8, 2026, 1:30 PM CST
Tex-Ray Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |