Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan · Delayed Price · Currency is TWD 208.00
-5.00 (-2.35%)
Sep 1, 2025, 9:53 AM CST
Ta Liang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 214.00 | 225.50 | 212.50 | 213.00 | 213.00 | 1.67% | 13,170,142 |
| Aug 28, 2025 | 210.50 | 217.50 | 209.50 | 209.50 | 209.50 | -0.48% | 10,161,654 |
| Aug 27, 2025 | 205.50 | 214.00 | 205.50 | 210.50 | 209.50 | 4.99% | 9,979,789 |
| Aug 26, 2025 | 213.50 | 214.00 | 200.50 | 200.50 | 199.55 | -4.98% | 7,759,499 |
| Aug 25, 2025 | 223.00 | 226.50 | 209.50 | 211.00 | 210.00 | -1.86% | 11,478,062 |
| Aug 22, 2025 | 227.00 | 228.50 | 212.00 | 215.00 | 213.98 | -5.08% | 18,599,859 |
| Aug 21, 2025 | 212.50 | 226.50 | 212.00 | 226.50 | 225.43 | 9.95% | 27,881,413 |
| Aug 20, 2025 | 215.00 | 219.00 | 205.00 | 206.00 | 205.02 | -4.41% | 16,876,010 |
| Aug 19, 2025 | 221.50 | 231.50 | 213.50 | 215.50 | 214.48 | -0.23% | 26,256,066 |
| Aug 18, 2025 | 212.00 | 224.50 | 206.00 | 216.00 | 214.98 | 1.65% | 27,613,989 |
| Aug 15, 2025 | 202.00 | 216.50 | 199.00 | 212.50 | 211.49 | 6.52% | 26,424,186 |
| Aug 14, 2025 | 203.00 | 210.00 | 197.50 | 199.50 | 198.55 | -0.75% | 20,095,545 |
| Aug 13, 2025 | 199.00 | 213.00 | 195.50 | 201.00 | 200.05 | 3.34% | 42,800,989 |
| Aug 12, 2025 | 200.00 | 201.00 | 191.00 | 194.50 | 193.58 | -2.75% | 26,029,376 |
| Aug 11, 2025 | 188.50 | 200.00 | 183.50 | 200.00 | 199.05 | 6.38% | 22,613,187 |
| Aug 8, 2025 | 193.00 | 197.50 | 188.00 | 188.00 | 187.11 | -1.05% | 30,571,108 |
| Aug 7, 2025 | 183.00 | 193.50 | 182.00 | 190.00 | 189.10 | 5.85% | 44,796,830 |
| Aug 6, 2025 | 174.50 | 185.50 | 171.50 | 179.50 | 178.65 | 4.36% | 35,084,912 |
| Aug 5, 2025 | 177.00 | 178.00 | 171.50 | 172.00 | 171.18 | -1.99% | 13,939,423 |
| Aug 4, 2025 | 189.00 | 191.00 | 175.00 | 175.50 | 174.67 | -6.15% | 33,859,557 |
| Aug 1, 2025 | 166.50 | 187.00 | 165.00 | 187.00 | 186.11 | 10.00% | 41,252,636 |
| Jul 31, 2025 | 162.50 | 173.00 | 159.50 | 170.00 | 169.19 | 4.62% | 18,671,725 |
| Jul 30, 2025 | 166.00 | 166.50 | 162.50 | 162.50 | 161.73 | -1.52% | 7,218,095 |
| Jul 29, 2025 | 169.50 | 172.00 | 162.50 | 165.00 | 164.22 | -2.65% | 15,828,712 |
| Jul 28, 2025 | 168.00 | 177.00 | 167.50 | 169.50 | 168.70 | 0.89% | 26,559,653 |
| Jul 25, 2025 | 168.00 | 169.00 | 165.00 | 168.00 | 167.20 | - | 13,535,098 |
| Jul 24, 2025 | 173.00 | 177.50 | 166.50 | 168.00 | 167.20 | -2.33% | 34,941,964 |
| Jul 23, 2025 | 174.00 | 179.50 | 168.00 | 172.00 | 171.18 | 1.18% | 46,115,717 |
| Jul 22, 2025 | 167.50 | 183.00 | 167.00 | 170.00 | 169.19 | 2.10% | 63,175,307 |
| Jul 21, 2025 | 161.50 | 171.50 | 159.00 | 166.50 | 165.71 | 3.42% | 34,153,214 |
| Jul 18, 2025 | 158.00 | 162.00 | 155.50 | 161.00 | 160.24 | 3.21% | 25,581,982 |
| Jul 17, 2025 | 159.00 | 162.50 | 154.00 | 156.00 | 155.26 | -0.32% | 37,696,717 |
| Jul 16, 2025 | 162.00 | 164.50 | 154.50 | 156.50 | 155.76 | -2.19% | 29,577,873 |
| Jul 15, 2025 | 154.00 | 160.00 | 153.00 | 160.00 | 159.24 | 3.90% | 37,404,619 |
| Jul 14, 2025 | 152.00 | 155.50 | 149.50 | 154.00 | 153.27 | 3.36% | 50,866,017 |
| Jul 11, 2025 | 141.00 | 154.00 | 141.00 | 149.00 | 148.29 | 6.05% | 76,242,713 |
| Jul 10, 2025 | 129.00 | 140.50 | 126.50 | 140.50 | 139.83 | 9.77% | 31,329,895 |
| Jul 9, 2025 | 122.00 | 128.00 | 119.50 | 128.00 | 127.39 | 4.92% | 9,901,429 |
| Jul 8, 2025 | 123.50 | 124.50 | 119.00 | 122.00 | 121.42 | -0.81% | 9,187,452 |
| Jul 7, 2025 | 129.00 | 131.50 | 122.00 | 123.00 | 122.42 | -4.65% | 13,398,842 |
| Jul 4, 2025 | 137.00 | 137.50 | 129.00 | 129.00 | 128.39 | -5.15% | 17,342,412 |
| Jul 3, 2025 | 140.50 | 145.50 | 135.50 | 136.00 | 135.35 | -1.45% | 62,592,168 |
| Jul 2, 2025 | 129.00 | 138.00 | 129.00 | 138.00 | 137.35 | 9.96% | 15,273,848 |
| Jul 1, 2025 | 131.50 | 134.00 | 124.00 | 125.50 | 124.90 | -3.09% | 27,093,704 |
| Jun 30, 2025 | 124.50 | 133.00 | 120.50 | 129.50 | 128.89 | 6.15% | 32,247,031 |
| Jun 27, 2025 | 123.50 | 124.50 | 121.50 | 122.00 | 121.42 | -0.41% | 7,518,779 |
| Jun 26, 2025 | 121.00 | 125.50 | 119.00 | 122.50 | 121.92 | 2.08% | 14,042,218 |
| Jun 25, 2025 | 123.00 | 125.00 | 119.00 | 120.00 | 119.43 | -1.23% | 10,404,388 |
| Jun 24, 2025 | 122.00 | 123.50 | 120.00 | 121.50 | 120.92 | 0.83% | 12,164,534 |
| Jun 23, 2025 | 119.00 | 123.00 | 116.50 | 120.50 | 119.93 | -0.82% | 12,730,662 |