Tsang Yow Industrial Co.,Ltd. (TPE:1568)
Taiwan · Delayed Price · Currency is TWD 29.00
+0.45 (1.58%)
Oct 28, 2026, 1:30 PM CST
Tsang Yow Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 28.80 | 29.00 | 28.50 | 29.00 | 29.00 | 1.58% | 82,384 |
| Oct 27, 2026 | 28.80 | 28.80 | 28.15 | 28.55 | 28.55 | -1.21% | 135,278 |
| Oct 22, 2026 | 29.00 | 29.00 | 28.65 | 28.90 | 28.90 | - | 156,012 |
| Oct 21, 2026 | 29.00 | 29.20 | 28.50 | 28.90 | 28.90 | - | 181,829 |
| Oct 20, 2026 | 29.25 | 29.55 | 28.90 | 28.90 | 28.90 | -0.69% | 191,210 |
| Oct 19, 2026 | 29.70 | 29.70 | 28.70 | 29.10 | 29.10 | -2.35% | 313,193 |
| Oct 16, 2026 | 30.10 | 30.25 | 29.50 | 29.80 | 29.80 | -0.67% | 261,057 |
| Oct 15, 2026 | 30.30 | 30.65 | 29.90 | 30.00 | 30.00 | -1.96% | 424,464 |
| Oct 14, 2026 | 30.00 | 30.70 | 30.00 | 30.60 | 30.60 | 2.17% | 174,848 |
| Oct 13, 2026 | 30.70 | 30.85 | 29.85 | 29.95 | 29.95 | -3.54% | 340,198 |
| Oct 12, 2026 | 31.10 | 31.20 | 30.80 | 31.05 | 31.05 | -0.64% | 169,105 |
| Oct 8, 2026 | 31.35 | 31.45 | 30.90 | 31.25 | 31.25 | -0.32% | 177,976 |
| Oct 7, 2026 | 31.40 | 31.60 | 30.70 | 31.35 | 31.35 | -0.16% | 290,594 |
| Oct 6, 2026 | 31.45 | 31.75 | 31.05 | 31.40 | 31.40 | -0.16% | 256,017 |
| Oct 5, 2026 | 32.25 | 32.25 | 31.10 | 31.45 | 31.45 | -1.87% | 368,279 |
| Oct 2, 2026 | 32.25 | 32.80 | 32.05 | 32.05 | 32.05 | -1.99% | 264,348 |
| Oct 1, 2026 | 33.15 | 33.15 | 32.25 | 32.70 | 32.70 | -0.30% | 365,521 |
| Sep 30, 2026 | 32.25 | 33.10 | 32.25 | 32.80 | 32.80 | 1.23% | 483,918 |
| Sep 29, 2026 | 30.50 | 32.85 | 30.50 | 32.40 | 32.40 | 4.85% | 688,490 |
| Sep 24, 2026 | 31.00 | 31.00 | 30.35 | 30.90 | 30.90 | - | 176,644 |
| Sep 23, 2026 | 30.60 | 31.35 | 30.60 | 30.90 | 30.90 | 0.98% | 288,723 |
| Sep 22, 2026 | 31.70 | 31.70 | 30.60 | 30.60 | 30.60 | -2.24% | 299,163 |
| Sep 21, 2026 | 30.55 | 31.85 | 30.55 | 31.30 | 31.30 | 2.12% | 352,970 |
| Sep 18, 2026 | 30.55 | 30.90 | 29.90 | 30.65 | 30.65 | 0.99% | 296,101 |
| Sep 17, 2026 | 29.50 | 31.00 | 29.50 | 30.35 | 30.35 | 2.88% | 466,364 |
| Sep 16, 2026 | 28.90 | 30.15 | 28.80 | 29.50 | 29.50 | 2.43% | 349,788 |
| Sep 15, 2026 | 29.20 | 29.20 | 28.60 | 28.80 | 28.80 | -0.52% | 105,328 |
| Sep 14, 2026 | 28.15 | 29.10 | 27.90 | 28.95 | 28.95 | 2.66% | 215,433 |
| Sep 11, 2026 | 28.95 | 28.95 | 28.05 | 28.20 | 28.20 | -5.05% | 508,871 |
| Sep 10, 2026 | 28.90 | 29.90 | 28.50 | 29.70 | 29.70 | 2.41% | 250,596 |
| Sep 9, 2026 | 28.90 | 29.25 | 28.90 | 29.00 | 29.00 | 0.17% | 86,588 |
| Sep 8, 2026 | 29.25 | 29.45 | 28.75 | 28.95 | 28.95 | -1.03% | 159,580 |
| Sep 7, 2026 | 29.45 | 29.45 | 29.05 | 29.25 | 29.25 | -0.68% | 145,254 |
| Sep 4, 2026 | 28.80 | 29.55 | 28.65 | 29.45 | 29.45 | 2.61% | 268,227 |
| Sep 3, 2026 | 29.00 | 29.20 | 28.60 | 28.70 | 28.70 | -0.69% | 224,540 |
| Sep 2, 2026 | 29.05 | 29.15 | 28.80 | 28.90 | 28.90 | -1.03% | 70,017 |
| Sep 1, 2026 | 28.60 | 29.30 | 28.60 | 29.20 | 29.20 | 1.74% | 180,158 |
| Aug 31, 2026 | 29.10 | 29.10 | 28.40 | 28.70 | 28.70 | -1.37% | 153,083 |
| Aug 28, 2026 | 29.15 | 29.75 | 29.05 | 29.10 | 29.10 | 0.17% | 172,554 |
| Aug 27, 2026 | 29.30 | 29.40 | 28.95 | 29.05 | 29.05 | -0.68% | 149,023 |
| Aug 26, 2026 | 28.35 | 29.35 | 28.35 | 29.25 | 29.25 | 3.17% | 200,256 |
| Aug 25, 2026 | 28.65 | 28.65 | 28.10 | 28.35 | 28.35 | -1.05% | 170,956 |
| Aug 24, 2026 | 29.10 | 29.20 | 28.65 | 28.65 | 28.65 | -1.55% | 108,848 |
| Aug 21, 2026 | 28.85 | 29.30 | 28.75 | 29.10 | 29.10 | -0.34% | 162,119 |
| Aug 20, 2026 | 28.95 | 29.20 | 28.40 | 29.20 | 29.20 | 2.10% | 195,037 |
| Aug 19, 2026 | 29.05 | 29.15 | 28.60 | 28.60 | 28.60 | -1.55% | 281,356 |
| Aug 18, 2026 | 29.50 | 29.55 | 28.75 | 29.05 | 29.05 | -1.86% | 264,710 |
| Aug 17, 2026 | 29.60 | 29.80 | 29.10 | 29.60 | 29.60 | 0.51% | 240,242 |
| Aug 14, 2026 | 30.10 | 30.10 | 29.30 | 29.45 | 29.45 | -2.16% | 383,356 |
| Aug 13, 2026 | 29.00 | 30.30 | 28.80 | 30.10 | 30.10 | 4.15% | 522,510 |