Tsang Yow Industrial Co.,Ltd. (TPE:1568)
Taiwan · Delayed Price · Currency is TWD 29.20
+0.60 (2.10%)
Aug 20, 2026, 1:30 PM CST
Tsang Yow Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 28.95 | 29.05 | 28.40 | 28.60 | - | - | 131,657 |
| 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 |
| Aug 12, 2026 | 28.65 | 29.25 | 28.65 | 28.90 | 28.90 | 1.40% | 318,843 |
| Aug 11, 2026 | 28.30 | 28.95 | 28.15 | 28.50 | 28.50 | -0.35% | 206,488 |
| Aug 10, 2026 | 28.35 | 29.05 | 27.75 | 28.60 | 28.60 | 2.51% | 240,008 |
| Aug 7, 2026 | 28.75 | 28.90 | 27.85 | 27.90 | 27.90 | -2.45% | 210,035 |
| Aug 6, 2026 | 28.40 | 28.60 | 28.00 | 28.60 | 28.60 | 0.70% | 282,132 |
| Aug 5, 2026 | 28.65 | 28.90 | 28.15 | 28.40 | 28.40 | 1.79% | 466,904 |
| Aug 4, 2026 | 27.70 | 28.00 | 27.00 | 27.90 | 27.90 | 2.76% | 383,821 |
| Aug 3, 2026 | 26.70 | 27.45 | 26.60 | 27.15 | 27.15 | 2.07% | 641,221 |
| Jul 31, 2026 | 27.10 | 27.45 | 26.30 | 26.60 | 26.60 | 2.70% | 1,132,977 |
| Jul 30, 2026 | 26.85 | 26.90 | 25.75 | 25.90 | 25.90 | -2.81% | 630,224 |
| Jul 29, 2026 | 28.35 | 28.35 | 25.95 | 26.65 | 26.65 | -2.38% | 879,217 |
| Jul 28, 2026 | 27.70 | 27.95 | 27.10 | 27.30 | 27.30 | -4.55% | 596,090 |
| Jul 27, 2026 | 28.55 | 28.80 | 28.00 | 28.60 | 28.60 | - | 352,350 |
| Jul 24, 2026 | 29.10 | 29.30 | 28.45 | 28.60 | 28.60 | -2.05% | 383,986 |
| Jul 23, 2026 | 29.00 | 29.65 | 28.85 | 29.20 | 29.20 | -1.18% | 282,573 |
| Jul 22, 2026 | 30.00 | 30.15 | 29.35 | 29.55 | 29.55 | 1.03% | 379,295 |
| Jul 21, 2026 | 29.10 | 29.65 | 28.90 | 29.25 | 29.25 | 1.39% | 474,465 |
| Jul 20, 2026 | 30.70 | 30.70 | 28.70 | 28.85 | 28.85 | -4.79% | 990,060 |
| Jul 17, 2026 | 31.00 | 31.50 | 30.00 | 30.30 | 30.30 | -4.57% | 539,760 |
| Jul 16, 2026 | 31.65 | 32.50 | 31.30 | 31.75 | 31.75 | 0.32% | 408,265 |
| Jul 15, 2026 | 31.65 | 32.00 | 31.05 | 31.65 | 31.65 | 1.77% | 729,573 |
| Jul 14, 2026 | 33.00 | 33.20 | 29.20 | 31.10 | 31.10 | -4.01% | 3,557,180 |
| Jul 13, 2026 | 33.40 | 34.90 | 32.20 | 32.40 | 32.40 | -1.52% | 838,686 |
| Jul 9, 2026 | 33.75 | 34.00 | 32.50 | 32.90 | 32.90 | -2.52% | 883,758 |
| Jul 8, 2026 | 34.30 | 34.30 | 33.30 | 33.75 | 33.75 | -1.46% | 741,738 |
| Jul 7, 2026 | 37.75 | 37.75 | 33.75 | 34.25 | 34.25 | -8.67% | 1,872,910 |
| Jul 6, 2026 | 39.15 | 39.15 | 37.20 | 37.50 | 37.50 | -5.06% | 1,031,569 |
| Jul 3, 2026 | 37.80 | 41.25 | 37.15 | 39.50 | 39.50 | 5.19% | 1,463,976 |
| Jul 2, 2026 | 38.30 | 38.85 | 37.10 | 37.55 | 37.55 | -1.18% | 492,948 |
| Jul 1, 2026 | 38.00 | 38.20 | 36.85 | 38.00 | 38.00 | 1.60% | 608,574 |
| Jun 30, 2026 | 38.40 | 38.80 | 37.05 | 37.40 | 37.40 | 0.13% | 665,159 |
| Jun 29, 2026 | 37.40 | 38.85 | 36.20 | 37.35 | 37.35 | -0.27% | 895,830 |
| Jun 26, 2026 | 41.35 | 41.35 | 37.45 | 37.45 | 37.45 | -9.98% | 1,523,807 |
| Jun 25, 2026 | 41.10 | 45.00 | 41.10 | 41.60 | 41.60 | 0.48% | 912,303 |
| Jun 24, 2026 | 43.90 | 44.15 | 40.80 | 41.40 | 41.40 | -7.69% | 1,491,750 |
| Jun 23, 2026 | 42.45 | 45.00 | 41.70 | 44.85 | 44.85 | 3.58% | 2,144,471 |
| Jun 22, 2026 | 46.05 | 46.75 | 43.00 | 43.30 | 43.30 | -5.97% | 3,678,405 |
| Jun 18, 2026 | 41.30 | 46.05 | 41.30 | 46.05 | 46.05 | 9.90% | 4,203,808 |
| Jun 17, 2026 | 42.10 | 42.10 | 40.30 | 41.90 | 41.90 | -3.12% | 409,790 |
| Jun 16, 2026 | 43.60 | 43.60 | 41.75 | 43.25 | 43.25 | 1.53% | 340,675 |
| Jun 15, 2026 | 40.00 | 42.60 | 40.00 | 42.60 | 42.60 | 7.44% | 463,125 |
| Jun 12, 2026 | 38.00 | 40.60 | 38.00 | 39.65 | 39.65 | 4.34% | 468,309 |
| Jun 11, 2026 | 37.50 | 38.00 | 37.10 | 38.00 | 38.00 | - | 314,810 |
| Jun 10, 2026 | 40.45 | 40.55 | 37.45 | 38.00 | 38.00 | -8.65% | 865,176 |