Ta Yih Industrial Co., Ltd. (TPE:1521)
Taiwan · Delayed Price · Currency is TWD 29.60
+2.65 (9.83%)
May 29, 2026, 1:15 PM CST
Ta Yih Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 9.83% | 417,246 |
| May 28, 2026 | 24.95 | 26.95 | 24.90 | 26.95 | 26.95 | 10.00% | 204,831 |
| May 27, 2026 | 24.80 | 24.80 | 24.20 | 24.50 | 24.50 | -1.41% | 44,183 |
| May 26, 2026 | 24.80 | 24.90 | 24.50 | 24.85 | 24.85 | - | 27,524 |
| May 25, 2026 | 26.25 | 26.25 | 24.65 | 24.85 | 24.85 | 2.90% | 33,121 |
| May 22, 2026 | 24.35 | 24.35 | 24.10 | 24.15 | 24.15 | -0.41% | 23,441 |
| May 21, 2026 | 24.25 | 24.60 | 24.25 | 24.25 | 24.25 | - | 29,205 |
| May 20, 2026 | 24.20 | 24.40 | 24.20 | 24.25 | 24.25 | -0.21% | 23,305 |
| May 19, 2026 | 24.25 | 24.30 | 24.20 | 24.30 | 24.30 | - | 22,274 |
| May 18, 2026 | 24.40 | 24.40 | 24.20 | 24.30 | 24.30 | -0.82% | 28,171 |
| May 15, 2026 | 24.50 | 24.65 | 24.50 | 24.50 | 24.50 | - | 28,524 |
| May 14, 2026 | 25.10 | 25.15 | 24.50 | 24.50 | 24.50 | -2.78% | 28,697 |
| May 13, 2026 | 25.25 | 25.25 | 25.00 | 25.20 | 25.20 | -0.40% | 7,194 |
| May 12, 2026 | 25.80 | 25.80 | 25.30 | 25.30 | 25.30 | -1.56% | 46,431 |
| May 11, 2026 | 24.90 | 25.80 | 24.90 | 25.70 | 25.70 | 3.21% | 99,661 |
| May 8, 2026 | 24.85 | 25.00 | 24.70 | 24.90 | 24.90 | 0.20% | 20,906 |
| May 7, 2026 | 24.55 | 25.15 | 24.40 | 24.85 | 24.85 | 0.61% | 37,407 |
| May 6, 2026 | 25.20 | 25.20 | 24.65 | 24.70 | 24.70 | -0.40% | 49,414 |
| May 5, 2026 | 24.55 | 24.95 | 24.55 | 24.80 | 24.80 | 1.02% | 22,060 |
| May 4, 2026 | 24.85 | 24.95 | 24.40 | 24.55 | 24.55 | -1.21% | 46,777 |
| Apr 30, 2026 | 24.35 | 24.95 | 24.35 | 24.85 | 24.85 | -0.60% | 14,326 |
| Apr 29, 2026 | 25.20 | 25.20 | 24.55 | 25.00 | 25.00 | 1.21% | 10,012 |
| Apr 28, 2026 | 24.75 | 24.95 | 24.60 | 24.70 | 24.70 | -0.20% | 22,224 |
| Apr 27, 2026 | 24.85 | 24.85 | 24.60 | 24.75 | 24.75 | -0.60% | 10,023 |
| Apr 24, 2026 | 25.15 | 25.20 | 24.65 | 24.90 | 24.90 | -0.99% | 23,202 |
| Apr 23, 2026 | 25.25 | 25.30 | 24.90 | 25.15 | 25.15 | -1.18% | 46,498 |
| Apr 22, 2026 | 25.50 | 25.55 | 25.30 | 25.45 | 25.45 | -0.20% | 33,389 |
| Apr 21, 2026 | 25.55 | 25.55 | 25.30 | 25.50 | 25.50 | 0.79% | 26,206 |
| Apr 20, 2026 | 25.35 | 25.45 | 25.15 | 25.30 | 25.30 | -0.20% | 25,846 |
| Apr 17, 2026 | 25.10 | 25.55 | 25.10 | 25.35 | 25.35 | 0.60% | 22,173 |
| Apr 16, 2026 | 25.20 | 25.25 | 25.10 | 25.20 | 25.20 | 0.80% | 25,853 |
| Apr 15, 2026 | 25.30 | 25.30 | 24.85 | 25.00 | 25.00 | - | 28,010 |
| Apr 14, 2026 | 24.50 | 25.20 | 24.40 | 25.00 | 25.00 | 1.01% | 29,399 |
| Apr 13, 2026 | 24.70 | 24.95 | 24.70 | 24.75 | 24.75 | -0.40% | 13,530 |
| Apr 10, 2026 | 25.10 | 25.30 | 24.60 | 24.85 | 24.85 | -0.80% | 49,127 |
| Apr 9, 2026 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | -0.40% | 25,488 |
| Apr 8, 2026 | 26.95 | 26.95 | 25.00 | 25.15 | 25.15 | 2.65% | 60,261 |
| Apr 7, 2026 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | -0.20% | 11,458 |
| Apr 2, 2026 | 24.70 | 24.70 | 24.15 | 24.55 | 24.55 | -0.61% | 13,314 |
| Apr 1, 2026 | 24.70 | 25.25 | 24.55 | 24.70 | 24.70 | - | 26,076 |
| Mar 31, 2026 | 25.10 | 25.10 | 24.60 | 24.70 | 24.70 | -1.40% | 9,821 |
| Mar 30, 2026 | 24.65 | 25.05 | 24.00 | 25.05 | 25.05 | 0.80% | 36,388 |
| 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 |