Ta Yih Industrial Co., Ltd. (TPE:1521)
Taiwan · Delayed Price · Currency is TWD 25.55
+0.15 (0.59%)
Aug 20, 2026, 1:30 PM CST
Ta Yih Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 25.30 | 25.60 | 25.25 | 25.55 | 25.55 | 0.59% | 6,038 |
| Aug 19, 2026 | 25.30 | 25.60 | 25.10 | 25.40 | 25.40 | -0.20% | 10,101 |
| Aug 18, 2026 | 25.50 | 25.65 | 25.35 | 25.45 | 25.45 | -1.74% | 14,472 |
| Aug 17, 2026 | 25.55 | 25.90 | 25.55 | 25.90 | 25.90 | 0.58% | 14,812 |
| Aug 14, 2026 | 25.85 | 26.40 | 25.55 | 25.75 | 25.75 | 0.78% | 74,013 |
| Aug 13, 2026 | 25.50 | 25.90 | 25.10 | 25.55 | 25.55 | 0.20% | 35,789 |
| Aug 12, 2026 | 25.40 | 25.50 | 25.00 | 25.50 | 25.50 | 2.00% | 18,024 |
| Aug 11, 2026 | 25.20 | 25.25 | 25.00 | 25.00 | 25.00 | -1.19% | 22,785 |
| Aug 10, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 0.40% | 9,006 |
| Aug 7, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | -0.20% | 8,383 |
| Aug 6, 2026 | 25.00 | 25.25 | 24.90 | 25.25 | 25.25 | 1.00% | 36,002 |
| Aug 5, 2026 | 25.15 | 25.30 | 25.00 | 25.00 | 25.00 | -0.40% | 30,252 |
| Aug 4, 2026 | 24.85 | 25.25 | 24.85 | 25.10 | 25.10 | -1.18% | 16,259 |
| Aug 3, 2026 | 24.65 | 25.40 | 24.65 | 25.40 | 25.40 | 1.20% | 4,606 |
| Jul 31, 2026 | 24.75 | 25.20 | 24.75 | 25.10 | 25.10 | 1.41% | 34,936 |
| Jul 30, 2026 | 25.20 | 25.20 | 24.55 | 24.75 | 24.75 | -1.39% | 39,405 |
| Jul 29, 2026 | 25.80 | 25.80 | 24.65 | 25.10 | 25.10 | 0.80% | 26,222 |
| Jul 28, 2026 | 24.90 | 25.15 | 24.65 | 24.90 | 24.90 | -1.39% | 15,708 |
| Jul 27, 2026 | 25.00 | 25.55 | 24.65 | 25.25 | 25.25 | -0.20% | 15,581 |
| Jul 24, 2026 | 25.30 | 25.30 | 25.00 | 25.30 | 25.30 | -0.20% | 11,011 |
| Jul 23, 2026 | 25.35 | 25.35 | 25.10 | 25.35 | 25.35 | - | 4,002 |
| Jul 22, 2026 | 25.25 | 25.35 | 25.25 | 25.35 | 25.35 | -0.20% | 8,005 |
| Jul 21, 2026 | 24.90 | 25.40 | 24.90 | 25.40 | 25.40 | 0.99% | 7,158 |
| Jul 20, 2026 | 25.90 | 25.90 | 24.90 | 25.15 | 25.15 | -1.76% | 47,020 |
| Jul 17, 2026 | 25.40 | 25.60 | 25.10 | 25.60 | 25.60 | -0.78% | 35,698 |
| Jul 16, 2026 | 26.10 | 26.10 | 25.40 | 25.80 | 25.80 | -0.77% | 17,343 |
| Jul 15, 2026 | 25.70 | 26.00 | 25.50 | 26.00 | 26.00 | 1.96% | 27,143 |
| Jul 14, 2026 | 25.70 | 25.80 | 24.60 | 25.50 | 25.50 | -0.78% | 26,227 |
| Jul 13, 2026 | 26.20 | 26.20 | 25.50 | 25.70 | 25.70 | -0.39% | 27,363 |
| Jul 9, 2026 | 26.15 | 26.35 | 25.80 | 25.80 | 25.80 | -1.15% | 43,125 |
| Jul 8, 2026 | 25.70 | 26.10 | 25.50 | 26.10 | 26.10 | - | 20,251 |
| Jul 7, 2026 | 26.20 | 26.30 | 26.00 | 26.10 | 26.10 | -0.57% | 48,181 |
| Jul 6, 2026 | 26.25 | 26.35 | 25.95 | 26.25 | 26.25 | - | 20,813 |
| Jul 3, 2026 | 26.00 | 26.50 | 25.80 | 26.25 | 26.25 | 2.54% | 25,214 |
| Jul 2, 2026 | 25.15 | 25.70 | 25.15 | 25.60 | 25.60 | 1.19% | 22,076 |
| Jul 1, 2026 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | -1.17% | 29,011 |
| Jun 30, 2026 | 25.30 | 25.60 | 25.25 | 25.60 | 25.60 | 1.58% | 34,228 |
| Jun 29, 2026 | 25.35 | 26.00 | 25.35 | 25.95 | 25.20 | 0.19% | 82,332 |
| Jun 26, 2026 | 26.30 | 26.30 | 25.70 | 25.90 | 25.15 | -1.89% | 44,432 |
| Jun 25, 2026 | 26.20 | 26.40 | 26.10 | 26.40 | 25.64 | - | 46,405 |
| Jun 24, 2026 | 26.00 | 26.85 | 26.00 | 26.40 | 25.64 | - | 30,065 |
| Jun 23, 2026 | 26.60 | 26.60 | 26.30 | 26.40 | 25.64 | -0.56% | 19,466 |
| Jun 22, 2026 | 26.60 | 26.60 | 26.50 | 26.55 | 25.78 | -0.19% | 49,442 |
| Jun 18, 2026 | 26.55 | 26.70 | 26.50 | 26.60 | 25.83 | 0.19% | 72,065 |
| Jun 17, 2026 | 26.55 | 26.75 | 26.50 | 26.55 | 25.78 | - | 34,037 |
| Jun 16, 2026 | 26.00 | 27.00 | 25.80 | 26.55 | 25.78 | 1.34% | 93,640 |
| Jun 15, 2026 | 26.40 | 26.95 | 25.95 | 26.20 | 25.44 | 0.96% | 44,887 |
| Jun 12, 2026 | 25.60 | 26.25 | 25.50 | 25.95 | 25.20 | 0.19% | 121,544 |
| Jun 11, 2026 | 26.00 | 26.00 | 25.70 | 25.90 | 25.15 | -0.38% | 47,194 |
| Jun 10, 2026 | 27.35 | 27.35 | 25.90 | 26.00 | 25.25 | -0.57% | 72,594 |