Tex-Ray Industrial Co., Ltd. (TPE:1467)
Taiwan · Delayed Price · Currency is TWD 8.10
-0.04 (-0.49%)
Sep 18, 2026, 1:30 PM CST
Tex-Ray Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |