Ta Yih Industrial Co., Ltd. (TPE:1521)
Taiwan · Delayed Price · Currency is TWD 24.90
+0.05 (0.20%)
May 8, 2026, 1:10 PM CST
Ta Yih Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24.85 | 25.00 | 24.70 | 24.90 | 24.90 | 0.20% | 20,903 |
| 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% | 33,267 |
| 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 | - | 28,007 |
| 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 | - | 26,075 |
| Mar 31, 2026 | 25.10 | 25.10 | 24.60 | 24.70 | 24.70 | -1.40% | 9,611 |
| 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 |
| 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 |