Tex-Ray Industrial Co., Ltd. (TPE:1467)
Taiwan · Delayed Price · Currency is TWD 9.65
-0.55 (-5.39%)
Jul 30, 2026, 12:33 PM CST
Tex-Ray Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 7.67 | 7.67 | 7.40 | 7.40 | 7.40 | -1.33% | 290,793 |
| Jun 12, 2026 | 7.70 | 7.70 | 7.49 | 7.50 | 7.50 | -0.66% | 207,489 |
| Jun 11, 2026 | 7.71 | 7.71 | 7.48 | 7.55 | 7.55 | -0.79% | 145,191 |
| Jun 10, 2026 | 7.70 | 7.73 | 7.61 | 7.61 | 7.61 | -2.19% | 193,628 |
| Jun 9, 2026 | 7.90 | 8.00 | 7.71 | 7.78 | 7.78 | -2.02% | 392,810 |
| Jun 8, 2026 | 7.45 | 8.27 | 7.35 | 7.94 | 7.94 | 2.98% | 1,006,383 |
| Jun 5, 2026 | 7.71 | 7.80 | 7.52 | 7.71 | 7.71 | - | 255,061 |
| Jun 4, 2026 | 7.87 | 7.98 | 7.67 | 7.71 | 7.71 | -1.91% | 452,515 |
| Jun 3, 2026 | 7.50 | 7.96 | 7.42 | 7.86 | 7.86 | 5.93% | 1,221,951 |
| Jun 2, 2026 | 7.42 | 7.42 | 7.26 | 7.42 | 7.42 | 0.68% | 484,864 |
| Jun 1, 2026 | 6.92 | 7.38 | 6.90 | 7.37 | 7.37 | 6.81% | 798,618 |
| 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 |