Tsang Yow Industrial Co.,Ltd. (TPE:1568)
Taiwan · Delayed Price · Currency is TWD 23.05
+0.15 (0.65%)
Aug 26, 2025, 1:30 PM CST
Tsang Yow Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 23.05 | 23.30 | 22.80 | 23.05 | 23.05 | - | 106,825 |
| Aug 25, 2025 | 22.80 | 23.05 | 22.80 | 23.05 | 23.05 | 1.32% | 59,759 |
| Aug 22, 2025 | 22.65 | 22.80 | 22.65 | 22.75 | 22.75 | 0.66% | 66,700 |
| Aug 21, 2025 | 22.65 | 22.70 | 22.50 | 22.60 | 22.60 | -0.22% | 122,649 |
| Aug 20, 2025 | 22.75 | 22.75 | 22.55 | 22.65 | 22.65 | -0.44% | 105,127 |
| Aug 19, 2025 | 22.85 | 22.85 | 22.65 | 22.75 | 22.75 | -0.87% | 142,276 |
| Aug 18, 2025 | 22.95 | 23.10 | 22.85 | 22.95 | 22.95 | - | 74,327 |
| Aug 15, 2025 | 23.00 | 23.10 | 22.70 | 22.95 | 22.95 | -0.43% | 152,199 |
| Aug 14, 2025 | 22.80 | 23.10 | 22.80 | 23.05 | 23.05 | 0.66% | 80,095 |
| Aug 13, 2025 | 23.05 | 23.05 | 22.85 | 22.90 | 22.90 | -0.65% | 65,484 |
| Aug 12, 2025 | 23.00 | 23.30 | 23.00 | 23.05 | 23.05 | 0.44% | 58,457 |
| Aug 11, 2025 | 23.10 | 23.15 | 22.85 | 22.95 | 22.95 | -0.86% | 77,974 |
| Aug 8, 2025 | 23.15 | 23.25 | 23.05 | 23.15 | 23.15 | -0.22% | 33,829 |
| Aug 7, 2025 | 23.20 | 23.80 | 23.15 | 23.20 | 23.20 | -0.64% | 96,959 |
| Aug 6, 2025 | 23.00 | 23.35 | 22.95 | 23.35 | 23.35 | 1.30% | 45,871 |
| Aug 5, 2025 | 23.10 | 23.10 | 23.00 | 23.05 | 23.05 | -0.43% | 73,013 |
| Aug 4, 2025 | 22.95 | 23.20 | 22.95 | 23.15 | 23.15 | 0.87% | 92,434 |
| Aug 1, 2025 | 22.80 | 23.15 | 22.75 | 22.95 | 22.95 | 0.22% | 47,248 |
| Jul 31, 2025 | 23.10 | 23.10 | 22.85 | 22.90 | 22.90 | -0.87% | 43,092 |
| Jul 30, 2025 | 23.20 | 23.20 | 23.05 | 23.10 | 23.10 | -0.43% | 32,889 |
| Jul 29, 2025 | 23.25 | 23.25 | 23.10 | 23.20 | 23.20 | -0.43% | 25,762 |
| Jul 28, 2025 | 23.15 | 23.30 | 23.15 | 23.30 | 23.30 | 0.65% | 46,482 |
| Jul 25, 2025 | 23.20 | 23.20 | 23.05 | 23.15 | 23.15 | -0.43% | 28,639 |
| Jul 24, 2025 | 23.20 | 23.30 | 23.10 | 23.25 | 23.25 | 0.22% | 42,480 |
| Jul 23, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 1.31% | 107,214 |
| Jul 22, 2025 | 23.00 | 23.05 | 22.80 | 22.90 | 22.90 | -0.43% | 59,432 |
| Jul 21, 2025 | 23.20 | 23.20 | 22.70 | 23.00 | 23.00 | -1.08% | 69,249 |
| Jul 18, 2025 | 23.10 | 23.35 | 23.10 | 23.25 | 23.25 | 0.65% | 53,073 |
| Jul 17, 2025 | 23.15 | 23.25 | 23.05 | 23.10 | 23.10 | -0.22% | 27,921 |
| Jul 16, 2025 | 23.00 | 23.20 | 23.00 | 23.15 | 23.15 | 0.65% | 66,160 |
| Jul 15, 2025 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 29,688 |
| Jul 14, 2025 | 23.00 | 23.05 | 22.90 | 23.00 | 23.00 | - | 28,729 |
| Jul 11, 2025 | 23.05 | 23.15 | 22.85 | 23.00 | 23.00 | - | 40,445 |
| Jul 10, 2025 | 23.15 | 23.20 | 22.85 | 23.00 | 23.00 | -0.86% | 49,332 |
| Jul 9, 2025 | 23.15 | 23.20 | 23.00 | 23.20 | 23.20 | 0.22% | 11,216 |
| Jul 8, 2025 | 22.75 | 23.15 | 22.75 | 23.15 | 23.15 | 1.54% | 54,260 |
| Jul 7, 2025 | 23.10 | 23.10 | 22.20 | 22.80 | 22.80 | -1.51% | 50,119 |
| Jul 4, 2025 | 23.50 | 23.65 | 23.00 | 23.15 | 23.15 | -2.32% | 54,093 |
| Jul 3, 2025 | 23.40 | 23.75 | 23.40 | 23.70 | 23.70 | 1.72% | 31,329 |
| Jul 2, 2025 | 23.55 | 23.55 | 23.25 | 23.30 | 23.30 | -0.85% | 22,261 |
| Jul 1, 2025 | 23.65 | 23.75 | 23.50 | 23.50 | 23.50 | -0.63% | 37,361 |
| Jun 30, 2025 | 23.85 | 23.85 | 23.40 | 23.65 | 23.65 | -0.84% | 45,926 |
| Jun 27, 2025 | 23.70 | 24.05 | 23.30 | 23.85 | 23.85 | - | 52,071 |
| Jun 26, 2025 | 23.50 | 24.50 | 23.50 | 23.85 | 23.85 | 1.49% | 68,069 |
| Jun 25, 2025 | 23.45 | 23.50 | 23.30 | 23.50 | 23.50 | - | 24,607 |
| Jun 24, 2025 | 23.10 | 23.60 | 23.00 | 23.50 | 23.50 | 2.62% | 58,639 |
| Jun 23, 2025 | 22.85 | 23.10 | 22.80 | 22.90 | 22.90 | -0.43% | 33,247 |
| Jun 20, 2025 | 23.30 | 23.30 | 22.80 | 23.00 | 23.00 | -1.29% | 83,674 |
| Jun 19, 2025 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -2.51% | 32,879 |
| Jun 18, 2025 | 23.20 | 23.95 | 23.20 | 23.90 | 23.90 | 3.02% | 80,026 |