Ta Yih Industrial Co., Ltd. (TPE:1521)
Taiwan · Delayed Price · Currency is TWD 25.80
-0.30 (-1.15%)
Jul 9, 2026, 1:30 PM CST
Ta Yih Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 26.10 | 27.00 | 26.00 | 26.15 | 25.40 | -1.13% | 127,408 |
| Jun 8, 2026 | 26.80 | 26.80 | 26.10 | 26.45 | 25.69 | -4.51% | 41,598 |
| Jun 5, 2026 | 27.50 | 28.05 | 26.85 | 27.70 | 26.90 | 0.73% | 105,318 |
| Jun 4, 2026 | 28.40 | 28.40 | 27.00 | 27.50 | 26.71 | -1.79% | 101,207 |
| Jun 3, 2026 | 27.50 | 28.30 | 27.50 | 28.00 | 27.19 | 0.72% | 189,265 |
| Jun 2, 2026 | 29.00 | 29.00 | 27.60 | 27.80 | 27.00 | -1.94% | 183,291 |
| Jun 1, 2026 | 29.80 | 29.80 | 27.80 | 28.35 | 27.53 | -4.22% | 600,982 |
| May 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.75 | 9.83% | 417,246 |
| May 28, 2026 | 24.95 | 26.95 | 24.90 | 26.95 | 26.17 | 10.00% | 205,333 |
| May 27, 2026 | 24.80 | 24.80 | 24.20 | 24.50 | 23.79 | -1.41% | 44,183 |
| May 26, 2026 | 24.80 | 24.90 | 24.50 | 24.85 | 24.13 | - | 27,524 |
| May 25, 2026 | 26.25 | 26.25 | 24.65 | 24.85 | 24.13 | 2.90% | 33,121 |
| May 22, 2026 | 24.35 | 24.35 | 24.10 | 24.15 | 23.45 | -0.41% | 23,441 |
| May 21, 2026 | 24.25 | 24.60 | 24.25 | 24.25 | 23.55 | - | 29,205 |
| May 20, 2026 | 24.20 | 24.40 | 24.20 | 24.25 | 23.55 | -0.21% | 23,305 |
| May 19, 2026 | 24.25 | 24.30 | 24.20 | 24.30 | 23.60 | - | 22,274 |
| May 18, 2026 | 24.40 | 24.40 | 24.20 | 24.30 | 23.60 | -0.82% | 28,171 |
| May 15, 2026 | 24.50 | 24.65 | 24.50 | 24.50 | 23.79 | - | 28,524 |
| May 14, 2026 | 25.10 | 25.15 | 24.50 | 24.50 | 23.79 | -2.78% | 28,697 |
| May 13, 2026 | 25.25 | 25.25 | 25.00 | 25.20 | 24.47 | -0.40% | 7,194 |
| May 12, 2026 | 25.80 | 25.80 | 25.30 | 25.30 | 24.57 | -1.56% | 46,431 |
| May 11, 2026 | 24.90 | 25.80 | 24.90 | 25.70 | 24.96 | 3.21% | 99,661 |
| May 8, 2026 | 24.85 | 25.00 | 24.70 | 24.90 | 24.18 | 0.20% | 20,906 |
| May 7, 2026 | 24.55 | 25.15 | 24.40 | 24.85 | 24.13 | 0.61% | 37,407 |
| May 6, 2026 | 25.20 | 25.20 | 24.65 | 24.70 | 23.99 | -0.40% | 49,414 |
| May 5, 2026 | 24.55 | 24.95 | 24.55 | 24.80 | 24.08 | 1.02% | 22,060 |
| May 4, 2026 | 24.85 | 24.95 | 24.40 | 24.55 | 23.84 | -1.21% | 46,777 |
| Apr 30, 2026 | 24.35 | 24.95 | 24.35 | 24.85 | 24.13 | -0.60% | 14,326 |
| Apr 29, 2026 | 25.20 | 25.20 | 24.55 | 25.00 | 24.28 | 1.21% | 10,012 |