TYC Brother Industrial Co., Ltd. (TPE:1522)
Taiwan · Delayed Price · Currency is TWD 48.00
+0.80 (1.69%)
Oct 23, 2025, 1:30 PM CST
TYC Brother Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 46.65 | 47.95 | 46.40 | 47.75 | 47.75 | 1.17% | 5,035,121 |
| Oct 22, 2025 | 45.30 | 47.35 | 45.20 | 47.20 | 47.20 | 4.19% | 6,691,830 |
| Oct 21, 2025 | 43.60 | 45.35 | 43.60 | 45.30 | 45.30 | 4.86% | 4,814,603 |
| Oct 20, 2025 | 43.30 | 43.55 | 42.40 | 43.20 | 43.20 | 0.12% | 1,094,069 |
| Oct 17, 2025 | 42.90 | 43.95 | 42.70 | 43.15 | 43.15 | 1.17% | 1,333,875 |
| Oct 16, 2025 | 42.10 | 42.90 | 42.10 | 42.65 | 42.65 | 1.67% | 717,645 |
| Oct 15, 2025 | 43.10 | 43.10 | 41.95 | 41.95 | 41.95 | -1.87% | 1,244,275 |
| Oct 14, 2025 | 43.50 | 43.70 | 42.30 | 42.75 | 42.75 | -0.23% | 2,169,997 |
| Oct 13, 2025 | 40.90 | 43.10 | 39.95 | 42.85 | 42.85 | 4.64% | 2,746,872 |
| Oct 9, 2025 | 41.90 | 42.20 | 40.80 | 40.95 | 40.95 | -1.09% | 1,228,170 |
| Oct 8, 2025 | 41.80 | 42.10 | 41.30 | 41.40 | 41.40 | -0.24% | 582,042 |
| Oct 7, 2025 | 41.10 | 42.30 | 40.80 | 41.50 | 41.50 | 1.47% | 720,068 |
| Oct 3, 2025 | 41.55 | 41.55 | 40.80 | 40.90 | 40.90 | -1.21% | 554,515 |
| Oct 2, 2025 | 41.80 | 41.95 | 41.20 | 41.40 | 41.40 | -0.12% | 463,751 |
| Oct 1, 2025 | 42.20 | 42.35 | 41.40 | 41.45 | 41.45 | -1.43% | 503,643 |
| Sep 30, 2025 | 41.40 | 42.10 | 41.40 | 42.05 | 42.05 | 0.36% | 410,782 |
| Sep 29, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | - |
| Sep 26, 2025 | 42.60 | 42.65 | 41.75 | 41.90 | 41.90 | -0.95% | 691,170 |
| Sep 25, 2025 | 42.75 | 42.90 | 42.30 | 42.30 | 42.30 | -0.70% | 524,595 |
| Sep 24, 2025 | 43.15 | 43.40 | 42.50 | 42.60 | 42.60 | -0.93% | 819,525 |
| Sep 23, 2025 | 43.65 | 43.80 | 42.70 | 43.00 | 43.00 | -0.92% | 877,940 |
| Sep 22, 2025 | 42.85 | 43.55 | 42.40 | 43.40 | 43.40 | 1.64% | 1,135,138 |
| Sep 19, 2025 | 42.95 | 43.25 | 42.40 | 42.70 | 42.70 | 0.23% | 1,200,895 |
| Sep 18, 2025 | 42.30 | 42.85 | 41.95 | 42.60 | 42.60 | 2.28% | 1,658,087 |
| Sep 17, 2025 | 41.50 | 42.70 | 41.50 | 41.65 | 41.65 | 0.36% | 1,079,776 |
| Sep 16, 2025 | 41.30 | 41.90 | 40.75 | 41.50 | 41.50 | 1.34% | 763,811 |
| Sep 15, 2025 | 41.15 | 41.65 | 40.95 | 40.95 | 40.95 | -1.09% | 698,036 |
| Sep 12, 2025 | 41.70 | 41.95 | 41.00 | 41.40 | 41.40 | -0.72% | 1,527,655 |
| Sep 11, 2025 | 42.55 | 44.00 | 41.60 | 41.70 | 41.70 | 1.21% | 5,627,761 |
| Sep 10, 2025 | 41.50 | 41.65 | 40.65 | 41.20 | 41.20 | -1.08% | 672,752 |
| Sep 9, 2025 | 41.85 | 42.05 | 41.50 | 41.65 | 41.65 | -0.48% | 581,036 |
| Sep 8, 2025 | 40.90 | 42.00 | 40.90 | 41.85 | 41.85 | 2.45% | 1,059,965 |
| Sep 5, 2025 | 41.25 | 41.50 | 40.70 | 40.85 | 40.85 | -0.12% | 397,297 |
| Sep 4, 2025 | 40.70 | 41.05 | 40.55 | 40.90 | 40.90 | 1.24% | 403,535 |
| Sep 3, 2025 | 40.35 | 40.85 | 40.15 | 40.40 | 40.40 | 0.12% | 359,930 |
| Sep 2, 2025 | 40.80 | 41.00 | 40.00 | 40.35 | 40.35 | -0.49% | 455,533 |
| Sep 1, 2025 | 41.25 | 41.25 | 40.35 | 40.55 | 40.55 | -1.70% | 725,018 |
| Aug 29, 2025 | 42.10 | 42.45 | 41.20 | 41.25 | 41.25 | -1.90% | 810,748 |
| Aug 28, 2025 | 41.35 | 42.75 | 41.20 | 42.05 | 42.05 | 1.69% | 1,452,223 |
| Aug 27, 2025 | 40.35 | 41.45 | 40.35 | 41.35 | 41.35 | 1.85% | 745,056 |
| Aug 26, 2025 | 40.20 | 40.70 | 39.75 | 40.60 | 40.60 | 1.00% | 740,036 |
| Aug 25, 2025 | 40.50 | 40.70 | 40.10 | 40.20 | 40.20 | -0.12% | 670,982 |
| Aug 22, 2025 | 40.20 | 40.50 | 40.00 | 40.25 | 40.25 | -0.25% | 557,109 |
| Aug 21, 2025 | 40.55 | 41.00 | 40.30 | 40.35 | 40.35 | -0.37% | 811,083 |
| Aug 20, 2025 | 40.80 | 41.10 | 40.05 | 40.50 | 40.50 | -1.46% | 1,230,358 |
| Aug 19, 2025 | 42.00 | 42.20 | 41.00 | 41.10 | 41.10 | -2.72% | 1,393,813 |
| Aug 18, 2025 | 42.05 | 42.75 | 42.05 | 42.25 | 42.25 | -0.59% | 1,033,039 |
| Aug 15, 2025 | 43.30 | 43.30 | 42.20 | 42.50 | 42.50 | -1.85% | 1,413,194 |
| Aug 14, 2025 | 43.50 | 43.80 | 42.90 | 43.30 | 43.30 | -0.69% | 1,329,141 |
| Aug 13, 2025 | 44.20 | 44.20 | 43.30 | 43.60 | 43.60 | -0.34% | 2,804,863 |