Ta Yih Industrial Co., Ltd. (TPE:1521)
Taiwan · Delayed Price · Currency is TWD 24.85
-0.15 (-0.60%)
At close: Mar 27, 2026
Ta Yih Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.00 | 25.10 | 24.70 | 24.85 | 24.85 | -0.60% | 6,150 |
| Mar 26, 2026 | 25.00 | 25.05 | 24.85 | 25.00 | 25.00 | 0.20% | 11,435 |
| Mar 25, 2026 | 25.25 | 25.25 | 24.65 | 24.95 | 24.95 | - | 22,566 |
| Mar 24, 2026 | 24.65 | 25.00 | 24.55 | 24.95 | 24.95 | -0.20% | 10,295 |
| Mar 23, 2026 | 24.35 | 25.00 | 24.30 | 25.00 | 25.00 | -0.60% | 27,135 |
| Mar 20, 2026 | 25.25 | 25.25 | 25.00 | 25.15 | 25.15 | -0.40% | 25,620 |
| Mar 19, 2026 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | -0.79% | 12,495 |
| Mar 18, 2026 | 26.00 | 26.00 | 25.45 | 25.45 | 25.45 | 0.99% | 15,401 |
| Mar 17, 2026 | 25.40 | 25.50 | 25.20 | 25.20 | 25.20 | 0.40% | 18,191 |
| Mar 16, 2026 | 25.55 | 25.55 | 25.10 | 25.10 | 25.10 | 0.20% | 30,566 |
| Mar 13, 2026 | 24.50 | 25.80 | 24.50 | 25.05 | 25.05 | -0.79% | 25,105 |
| Mar 12, 2026 | 25.05 | 25.60 | 25.05 | 25.25 | 25.25 | 0.60% | 21,389 |
| Mar 11, 2026 | 25.25 | 25.25 | 25.10 | 25.10 | 25.10 | - | 12,036 |
| Mar 10, 2026 | 24.95 | 25.75 | 24.95 | 25.10 | 25.10 | -0.20% | 13,022 |
| Mar 9, 2026 | 25.20 | 25.20 | 24.80 | 25.15 | 25.15 | -1.37% | 23,362 |
| Mar 6, 2026 | 25.85 | 25.85 | 25.25 | 25.50 | 25.50 | - | 19,257 |
| Mar 5, 2026 | 25.40 | 26.15 | 25.20 | 25.50 | 25.50 | 0.39% | 18,621 |
| Mar 4, 2026 | 25.90 | 26.00 | 25.10 | 25.40 | 25.40 | -2.31% | 56,529 |
| Mar 3, 2026 | 26.50 | 26.50 | 25.70 | 26.00 | 26.00 | -1.89% | 50,196 |
| Mar 2, 2026 | 27.10 | 27.10 | 26.25 | 26.50 | 26.50 | -2.21% | 68,929 |
| Feb 26, 2026 | 27.05 | 27.20 | 26.70 | 27.10 | 27.10 | - | 50,456 |
| Feb 25, 2026 | 26.60 | 27.10 | 26.60 | 27.10 | 27.10 | 0.18% | 29,255 |
| Feb 24, 2026 | 28.05 | 28.05 | 26.85 | 27.05 | 27.05 | -1.64% | 41,895 |
| Feb 23, 2026 | 27.75 | 27.95 | 27.25 | 27.50 | 27.50 | 1.85% | 28,274 |
| Feb 11, 2026 | 26.60 | 27.00 | 26.10 | 27.00 | 27.00 | 1.50% | 44,899 |
| Feb 10, 2026 | 26.50 | 26.75 | 26.20 | 26.60 | 26.60 | -0.19% | 16,145 |
| Feb 9, 2026 | 27.55 | 27.55 | 26.65 | 26.65 | 26.65 | 1.72% | 42,134 |
| Feb 6, 2026 | 27.20 | 27.40 | 26.00 | 26.20 | 26.20 | -0.95% | 34,500 |
| Feb 5, 2026 | 26.80 | 26.95 | 26.30 | 26.45 | 26.45 | -2.04% | 37,297 |
| Feb 4, 2026 | 25.95 | 27.05 | 25.95 | 27.00 | 27.00 | 2.08% | 13,752 |
| Feb 3, 2026 | 26.80 | 26.80 | 26.05 | 26.45 | 26.45 | 1.54% | 8,627 |
| Feb 2, 2026 | 26.50 | 26.50 | 25.80 | 26.05 | 26.05 | -1.70% | 28,713 |
| Jan 30, 2026 | 26.90 | 26.90 | 26.30 | 26.50 | 26.50 | -1.49% | 62,490 |
| Jan 29, 2026 | 27.50 | 27.50 | 26.70 | 26.90 | 26.90 | -2.18% | 65,096 |
| Jan 28, 2026 | 28.00 | 28.00 | 27.15 | 27.50 | 27.50 | -1.79% | 95,786 |
| Jan 27, 2026 | 28.55 | 28.65 | 27.70 | 28.00 | 28.00 | -1.58% | 112,800 |
| Jan 26, 2026 | 28.75 | 28.75 | 28.45 | 28.45 | 28.45 | -1.04% | 74,661 |
| Jan 23, 2026 | 29.00 | 29.25 | 28.55 | 28.75 | 28.75 | -1.88% | 62,637 |
| Jan 22, 2026 | 28.75 | 30.50 | 28.75 | 29.30 | 29.30 | 2.45% | 192,926 |
| 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 |