Ta Yih Industrial Co., Ltd. (TPE:1521)
Taiwan · Delayed Price · Currency is TWD 28.60
-1.10 (-3.70%)
At close: Jan 21, 2026
Ta Yih Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 29.00 | 29.50 | 28.20 | 28.60 | 28.60 | -3.70% | 230,298 |
| Jan 20, 2026 | 30.60 | 31.15 | 29.40 | 29.70 | 29.70 | 1.02% | 968,256 |
| Jan 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 9.91% | 620,644 |
| Jan 16, 2026 | 24.50 | 26.75 | 24.50 | 26.75 | 26.75 | 9.86% | 200,288 |
| Jan 15, 2026 | 24.00 | 24.40 | 23.80 | 24.35 | 24.35 | 1.46% | 26,735 |
| Jan 14, 2026 | 23.75 | 24.30 | 23.75 | 24.00 | 24.00 | 1.05% | 36,152 |
| Jan 13, 2026 | 23.80 | 23.90 | 23.70 | 23.75 | 23.75 | -0.84% | 29,326 |
| Jan 12, 2026 | 23.80 | 24.00 | 23.80 | 23.95 | 23.95 | 0.63% | 12,312 |
| Jan 9, 2026 | 23.30 | 24.20 | 23.30 | 23.80 | 23.80 | 2.15% | 64,218 |
| Jan 8, 2026 | 23.40 | 23.40 | 23.30 | 23.30 | 23.30 | -0.43% | 21,619 |
| Jan 7, 2026 | 23.55 | 23.55 | 23.40 | 23.40 | 23.40 | 0.21% | 17,504 |
| Jan 6, 2026 | 24.15 | 24.15 | 23.30 | 23.35 | 23.35 | -0.64% | 42,993 |
| Jan 5, 2026 | 23.35 | 23.70 | 23.35 | 23.50 | 23.50 | -1.88% | 47,340 |
| Jan 2, 2026 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | 0.84% | 14,444 |
| Dec 31, 2025 | 23.80 | 23.80 | 23.60 | 23.75 | 23.75 | -0.63% | 27,784 |
| Dec 30, 2025 | 23.80 | 23.90 | 23.70 | 23.90 | 23.90 | -0.42% | 11,486 |
| Dec 29, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | 0.21% | 13,368 |
| Dec 26, 2025 | 23.90 | 23.95 | 23.85 | 23.95 | 23.95 | -0.62% | 11,137 |
| Dec 24, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% | 3,506 |
| Dec 23, 2025 | 24.30 | 24.30 | 23.95 | 24.00 | 24.00 | -1.03% | 38,033 |
| Dec 22, 2025 | 24.00 | 24.25 | 24.00 | 24.25 | 24.25 | 1.04% | 16,234 |
| Dec 19, 2025 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | 0.84% | 3,553 |
| Dec 18, 2025 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.42% | 6,492 |
| Dec 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 6,463 |
| Dec 16, 2025 | 24.45 | 24.45 | 23.80 | 23.90 | 23.90 | -0.42% | 24,307 |
| Dec 15, 2025 | 23.95 | 24.05 | 23.95 | 24.00 | 24.00 | -0.21% | 4,205 |
| Dec 12, 2025 | 24.80 | 24.80 | 24.05 | 24.05 | 24.05 | -0.21% | 5,127 |
| Dec 11, 2025 | 24.05 | 24.25 | 24.00 | 24.10 | 24.10 | -0.62% | 12,361 |
| Dec 10, 2025 | 24.00 | 24.25 | 23.90 | 24.25 | 24.25 | 0.83% | 6,074 |
| Dec 9, 2025 | 24.00 | 24.20 | 23.85 | 24.05 | 24.05 | -0.62% | 27,743 |
| Dec 8, 2025 | 24.25 | 24.25 | 24.10 | 24.20 | 24.20 | -0.21% | 35,411 |
| Dec 5, 2025 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | -0.61% | 3,024 |
| Dec 4, 2025 | 24.30 | 24.45 | 24.20 | 24.40 | 24.40 | -0.20% | 21,303 |
| Dec 3, 2025 | 24.45 | 24.65 | 24.30 | 24.45 | 24.45 | -1.01% | 28,665 |
| Dec 2, 2025 | 24.25 | 24.80 | 24.25 | 24.70 | 24.70 | 0.61% | 7,255 |
| Dec 1, 2025 | 24.50 | 24.80 | 24.50 | 24.55 | 24.55 | 0.20% | 23,051 |
| Nov 28, 2025 | 24.95 | 24.95 | 24.45 | 24.50 | 24.50 | - | 7,469 |
| Nov 27, 2025 | 24.35 | 24.50 | 24.20 | 24.50 | 24.50 | - | 8,064 |
| Nov 26, 2025 | 24.20 | 24.50 | 24.20 | 24.50 | 24.50 | 1.24% | 35,136 |
| Nov 25, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -0.62% | 8,098 |
| Nov 24, 2025 | 24.50 | 24.70 | 24.15 | 24.35 | 24.35 | 0.83% | 16,357 |
| Nov 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.82% | 3,847 |
| Nov 20, 2025 | 24.20 | 24.40 | 24.20 | 24.35 | 24.35 | 1.46% | 9,013 |
| Nov 19, 2025 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | -0.41% | 13,150 |
| Nov 18, 2025 | 24.20 | 24.60 | 24.00 | 24.10 | 24.10 | -2.03% | 42,116 |
| Nov 17, 2025 | 24.85 | 24.85 | 24.50 | 24.60 | 24.60 | -1.01% | 59,527 |
| Nov 14, 2025 | 24.65 | 24.85 | 24.65 | 24.85 | 24.85 | -0.40% | 6,248 |
| Nov 13, 2025 | 25.00 | 25.00 | 24.80 | 24.95 | 24.95 | -0.20% | 16,781 |
| Nov 12, 2025 | 24.50 | 25.00 | 24.20 | 25.00 | 25.00 | 0.81% | 38,422 |
| Nov 11, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 0.20% | 2,303 |