Tsang Yow Industrial Co.,Ltd. (TPE:1568)
Taiwan · Delayed Price · Currency is TWD 21.55
-0.25 (-1.15%)
At close: Mar 6, 2026
Tsang Yow Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.45 | 21.80 | 21.20 | 21.55 | 21.55 | -1.15% | 75,263 |
| Mar 5, 2026 | 21.40 | 22.65 | 21.40 | 21.80 | 21.80 | 2.59% | 123,123 |
| Mar 4, 2026 | 21.85 | 21.85 | 21.05 | 21.25 | 21.25 | -4.06% | 334,987 |
| Mar 3, 2026 | 22.30 | 22.75 | 22.15 | 22.15 | 22.15 | -1.56% | 154,392 |
| Mar 2, 2026 | 22.60 | 22.60 | 22.20 | 22.50 | 22.50 | -1.10% | 95,523 |
| Feb 26, 2026 | 22.60 | 22.95 | 22.50 | 22.75 | 22.75 | 0.44% | 91,908 |
| Feb 25, 2026 | 22.80 | 23.00 | 22.60 | 22.65 | 22.65 | -0.66% | 122,451 |
| Feb 24, 2026 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | 0.22% | 133,737 |
| Feb 23, 2026 | 22.70 | 23.05 | 22.60 | 22.75 | 22.75 | 0.44% | 143,817 |
| Feb 11, 2026 | 22.80 | 22.80 | 22.05 | 22.65 | 22.65 | -2.16% | 417,098 |
| Feb 10, 2026 | 23.25 | 23.25 | 23.00 | 23.15 | 23.15 | 0.22% | 67,353 |
| Feb 9, 2026 | 23.35 | 23.35 | 22.90 | 23.10 | 23.10 | - | 108,055 |
| Feb 6, 2026 | 23.30 | 23.40 | 22.70 | 23.10 | 23.10 | -1.91% | 122,463 |
| Feb 5, 2026 | 23.55 | 23.55 | 23.35 | 23.55 | 23.55 | -0.21% | 27,694 |
| Feb 4, 2026 | 23.65 | 23.75 | 23.45 | 23.60 | 23.60 | 0.64% | 67,494 |
| Feb 3, 2026 | 23.60 | 23.80 | 23.30 | 23.45 | 23.45 | 0.64% | 131,385 |
| Feb 2, 2026 | 23.75 | 23.75 | 23.20 | 23.30 | 23.30 | -1.89% | 121,870 |
| Jan 30, 2026 | 23.75 | 23.75 | 23.40 | 23.75 | 23.75 | -0.84% | 127,037 |
| Jan 29, 2026 | 24.45 | 24.45 | 23.75 | 23.95 | 23.95 | -1.03% | 147,497 |
| Jan 28, 2026 | 24.60 | 24.85 | 24.10 | 24.20 | 24.20 | -0.41% | 191,458 |
| Jan 27, 2026 | 24.60 | 24.85 | 24.30 | 24.30 | 24.30 | -0.61% | 317,593 |
| Jan 26, 2026 | 24.95 | 24.95 | 24.45 | 24.45 | 24.45 | -2.00% | 302,665 |
| Jan 23, 2026 | 25.55 | 25.55 | 24.80 | 24.95 | 24.95 | -2.16% | 276,663 |
| Jan 22, 2026 | 26.00 | 26.10 | 25.35 | 25.50 | 25.50 | -1.16% | 282,621 |
| Jan 21, 2026 | 26.00 | 26.00 | 25.30 | 25.80 | 25.80 | -0.77% | 367,442 |
| Jan 20, 2026 | 26.75 | 26.75 | 25.90 | 26.00 | 26.00 | -2.99% | 626,292 |
| Jan 19, 2026 | 26.70 | 27.20 | 25.75 | 26.80 | 26.80 | 4.08% | 2,466,827 |
| Jan 16, 2026 | 23.50 | 25.75 | 23.50 | 25.75 | 25.75 | 9.81% | 1,808,934 |
| Jan 15, 2026 | 23.30 | 23.55 | 23.10 | 23.45 | 23.45 | 0.21% | 220,993 |
| Jan 14, 2026 | 23.25 | 23.60 | 23.15 | 23.40 | 23.40 | 0.65% | 158,199 |
| Jan 13, 2026 | 23.20 | 23.35 | 22.80 | 23.25 | 23.25 | 0.22% | 132,507 |
| Jan 12, 2026 | 23.50 | 23.80 | 23.20 | 23.20 | 23.20 | -1.69% | 313,229 |
| Jan 9, 2026 | 23.50 | 24.60 | 23.50 | 23.60 | 23.60 | 5.36% | 1,198,535 |
| Jan 8, 2026 | 22.50 | 22.65 | 22.40 | 22.40 | 22.40 | -0.22% | 56,527 |
| Jan 7, 2026 | 22.35 | 22.50 | 22.20 | 22.45 | 22.45 | 1.35% | 112,035 |
| Jan 6, 2026 | 22.50 | 22.50 | 22.00 | 22.15 | 22.15 | -1.12% | 145,907 |
| Jan 5, 2026 | 22.45 | 22.50 | 22.10 | 22.40 | 22.40 | 0.45% | 100,456 |
| Jan 2, 2026 | 22.30 | 22.55 | 22.25 | 22.30 | 22.30 | -1.11% | 114,279 |
| Dec 31, 2025 | 22.40 | 22.55 | 22.30 | 22.55 | 22.55 | -0.22% | 53,463 |
| Dec 30, 2025 | 22.85 | 22.85 | 22.35 | 22.60 | 22.60 | -0.66% | 73,148 |
| Dec 29, 2025 | 22.35 | 22.95 | 22.35 | 22.75 | 22.75 | 1.11% | 86,891 |
| Dec 26, 2025 | 22.15 | 22.55 | 22.15 | 22.50 | 22.50 | 1.81% | 101,403 |
| Dec 24, 2025 | 22.25 | 22.25 | 22.00 | 22.10 | 22.10 | -0.67% | 62,559 |
| Dec 23, 2025 | 22.00 | 22.35 | 22.00 | 22.25 | 22.25 | 1.14% | 80,384 |
| Dec 22, 2025 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | 63,243 |
| Dec 19, 2025 | 21.75 | 21.90 | 21.60 | 21.90 | 21.90 | 0.69% | 81,417 |
| Dec 18, 2025 | 21.70 | 21.85 | 21.70 | 21.75 | 21.75 | 0.23% | 56,205 |
| Dec 17, 2025 | 21.70 | 21.85 | 21.70 | 21.70 | 21.70 | 0.23% | 60,906 |
| Dec 16, 2025 | 21.70 | 21.80 | 21.55 | 21.65 | 21.65 | -0.69% | 69,029 |
| Dec 15, 2025 | 21.75 | 21.90 | 21.70 | 21.80 | 21.80 | - | 27,354 |