TYC Brother Industrial Co., Ltd. (TPE:1522)
Taiwan · Delayed Price · Currency is TWD 41.20
-0.45 (-1.08%)
Sep 10, 2025, 1:30 PM CST
TYC Brother Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 41.50 | 41.65 | 40.75 | 40.75 | - | -2.16% | 326,152 |
| Sep 9, 2025 | 41.85 | 42.05 | 41.50 | 41.65 | 41.65 | -0.48% | 560,682 |
| 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 |
| Aug 12, 2025 | 43.05 | 44.65 | 43.05 | 43.75 | 43.75 | 5.42% | 6,306,772 |
| Aug 11, 2025 | 40.70 | 42.65 | 40.70 | 41.50 | 41.50 | 6.82% | 4,363,108 |
| Aug 8, 2025 | 39.80 | 39.80 | 38.35 | 38.85 | 38.85 | -8.70% | 5,216,971 |
| Aug 7, 2025 | 43.10 | 43.75 | 42.45 | 42.55 | 42.55 | -0.23% | 638,378 |
| Aug 6, 2025 | 42.90 | 43.20 | 42.65 | 42.65 | 42.65 | -1.04% | 872,140 |
| Aug 5, 2025 | 42.55 | 43.30 | 42.55 | 43.10 | 43.10 | 1.53% | 976,705 |
| Aug 4, 2025 | 41.20 | 42.75 | 41.15 | 42.45 | 42.45 | 1.68% | 883,438 |
| Aug 1, 2025 | 40.60 | 41.80 | 39.80 | 41.75 | 41.75 | 2.33% | 875,637 |
| Jul 31, 2025 | 41.95 | 41.95 | 40.70 | 40.80 | 40.80 | -2.28% | 1,042,954 |
| Jul 30, 2025 | 41.50 | 42.10 | 41.35 | 41.75 | 41.75 | 0.85% | 504,866 |
| Jul 29, 2025 | 41.80 | 42.15 | 41.35 | 41.40 | 41.40 | -1.31% | 657,747 |
| Jul 28, 2025 | 42.30 | 42.30 | 41.75 | 41.95 | 41.95 | -1.06% | 432,569 |
| Jul 25, 2025 | 43.00 | 43.40 | 42.40 | 42.40 | 42.40 | -1.62% | 511,117 |
| Jul 24, 2025 | 42.55 | 43.10 | 42.40 | 43.10 | 43.10 | 1.89% | 847,640 |
| Jul 23, 2025 | 41.25 | 42.60 | 41.25 | 42.30 | 42.30 | 3.17% | 779,760 |
| Jul 22, 2025 | 42.30 | 42.40 | 41.00 | 41.00 | 41.00 | -2.84% | 1,355,120 |
| Jul 21, 2025 | 42.30 | 42.45 | 41.95 | 42.20 | 42.20 | -0.47% | 642,906 |
| Jul 18, 2025 | 42.85 | 42.85 | 42.30 | 42.40 | 42.40 | -0.47% | 730,920 |
| Jul 17, 2025 | 42.30 | 42.60 | 42.15 | 42.60 | 42.60 | -5.54% | 1,643,239 |
| Jul 16, 2025 | 44.75 | 45.30 | 44.75 | 45.10 | 42.10 | 0.22% | 2,130,011 |
| Jul 15, 2025 | 45.05 | 45.50 | 45.00 | 45.00 | 42.01 | -0.33% | 1,741,416 |
| Jul 14, 2025 | 45.70 | 45.70 | 45.15 | 45.15 | 42.15 | -0.99% | 808,102 |
| Jul 11, 2025 | 45.30 | 45.65 | 45.00 | 45.60 | 42.57 | -0.22% | 738,557 |
| Jul 10, 2025 | 46.15 | 46.50 | 45.45 | 45.70 | 42.66 | -0.98% | 893,355 |
| Jul 9, 2025 | 46.15 | 46.30 | 45.70 | 46.15 | 43.08 | 0.87% | 476,816 |
| Jul 8, 2025 | 46.90 | 46.90 | 45.70 | 45.75 | 42.71 | -2.45% | 765,669 |
| Jul 7, 2025 | 47.00 | 47.30 | 46.35 | 46.90 | 43.78 | -0.42% | 328,503 |
| Jul 4, 2025 | 48.15 | 48.50 | 47.10 | 47.10 | 43.97 | -2.08% | 804,263 |
| Jul 3, 2025 | 48.20 | 48.60 | 48.10 | 48.10 | 44.90 | -0.21% | 1,387,216 |