Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan · Delayed Price · Currency is TWD 205.00
-11.50 (-5.31%)
Feb 2, 2026, 1:35 PM CST
Ta Liang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 221.50 | 221.50 | 212.00 | 216.50 | 216.50 | -2.48% | 3,807,336 |
| Jan 29, 2026 | 235.00 | 238.50 | 221.00 | 222.00 | 222.00 | -4.52% | 5,693,622 |
| Jan 28, 2026 | 233.50 | 235.00 | 228.50 | 232.50 | 232.50 | -0.21% | 3,096,389 |
| Jan 27, 2026 | 238.50 | 238.50 | 232.00 | 233.00 | 233.00 | -1.27% | 4,805,060 |
| Jan 26, 2026 | 229.00 | 240.00 | 227.00 | 236.00 | 236.00 | 3.51% | 8,841,052 |
| Jan 23, 2026 | 226.00 | 232.00 | 221.00 | 228.00 | 228.00 | 2.01% | 5,843,321 |
| Jan 22, 2026 | 223.00 | 229.00 | 221.50 | 223.50 | 223.50 | 2.05% | 3,984,581 |
| Jan 21, 2026 | 230.00 | 230.00 | 219.00 | 219.00 | 219.00 | -4.78% | 4,662,230 |
| Jan 20, 2026 | 220.00 | 234.50 | 218.50 | 230.00 | 230.00 | 4.55% | 7,287,327 |
| Jan 19, 2026 | 225.00 | 227.00 | 216.00 | 220.00 | 220.00 | -2.44% | 6,438,625 |
| Jan 16, 2026 | 228.50 | 232.00 | 225.00 | 225.50 | 225.50 | -0.66% | 4,186,915 |
| Jan 15, 2026 | 229.50 | 237.00 | 224.00 | 227.00 | 227.00 | -1.52% | 8,552,424 |
| Jan 14, 2026 | 245.00 | 245.50 | 230.00 | 230.50 | 230.50 | -4.55% | 11,367,259 |
| Jan 13, 2026 | 237.00 | 246.50 | 235.00 | 241.50 | 241.50 | 4.09% | 19,481,661 |
| Jan 12, 2026 | 223.50 | 238.50 | 221.50 | 232.00 | 232.00 | 5.22% | 12,189,501 |
| Jan 9, 2026 | 215.50 | 223.00 | 214.50 | 220.50 | 220.50 | 3.04% | 6,513,852 |
| Jan 8, 2026 | 214.50 | 220.00 | 213.00 | 214.00 | 214.00 | - | 6,537,537 |
| Jan 7, 2026 | 226.00 | 227.00 | 212.50 | 214.00 | 214.00 | -4.89% | 8,914,501 |
| Jan 6, 2026 | 231.50 | 232.00 | 225.00 | 225.00 | 225.00 | 0.90% | 6,126,377 |
| Jan 5, 2026 | 236.50 | 238.00 | 222.00 | 223.00 | 223.00 | -3.67% | 7,254,062 |
| Jan 2, 2026 | 246.00 | 246.50 | 228.00 | 231.50 | 231.50 | -5.12% | 9,937,551 |
| Dec 31, 2025 | 241.50 | 246.00 | 239.00 | 244.00 | 244.00 | 1.04% | 7,788,922 |
| Dec 30, 2025 | 245.00 | 253.50 | 237.00 | 241.50 | 241.50 | 0.63% | 21,984,681 |
| Dec 29, 2025 | 242.00 | 247.50 | 234.50 | 240.00 | 240.00 | - | 14,841,030 |
| Dec 26, 2025 | 227.00 | 242.00 | 226.50 | 240.00 | 240.00 | 7.14% | 16,584,522 |
| Dec 24, 2025 | 223.00 | 230.50 | 221.00 | 224.00 | 224.00 | 0.45% | 6,943,521 |
| Dec 23, 2025 | 225.00 | 231.50 | 221.00 | 223.00 | 223.00 | -0.45% | 7,987,638 |
| Dec 22, 2025 | 226.50 | 234.00 | 220.00 | 224.00 | 224.00 | 3.23% | 9,625,873 |
| Dec 19, 2025 | 219.00 | 228.50 | 216.50 | 217.00 | 217.00 | 1.17% | 8,084,470 |
| Dec 18, 2025 | 220.00 | 221.00 | 214.00 | 214.50 | 214.50 | -2.72% | 3,451,741 |
| Dec 17, 2025 | 228.00 | 229.00 | 220.50 | 220.50 | 220.50 | -2.22% | 4,108,802 |
| Dec 16, 2025 | 234.00 | 235.00 | 221.50 | 225.50 | 225.50 | -4.45% | 7,062,388 |
| Dec 15, 2025 | 226.00 | 236.00 | 223.00 | 236.00 | 236.00 | 1.29% | 6,069,289 |
| Dec 12, 2025 | 234.00 | 234.00 | 226.50 | 233.00 | 233.00 | 0.43% | 7,467,299 |
| Dec 11, 2025 | 242.50 | 246.00 | 231.00 | 232.00 | 232.00 | -3.53% | 14,269,230 |
| Dec 10, 2025 | 237.50 | 242.50 | 231.50 | 240.50 | 240.50 | 2.56% | 17,744,622 |
| Dec 9, 2025 | 226.50 | 240.00 | 225.50 | 234.50 | 234.50 | 7.32% | 36,816,320 |
| Dec 8, 2025 | 222.00 | 224.00 | 210.50 | 218.50 | 218.50 | -1.13% | 24,376,940 |
| Dec 5, 2025 | 204.50 | 221.00 | 203.50 | 221.00 | 221.00 | 9.95% | 21,672,010 |
| Dec 4, 2025 | 197.00 | 211.00 | 197.00 | 201.00 | 201.00 | 2.55% | 10,306,741 |
| Dec 3, 2025 | 199.50 | 200.00 | 196.00 | 196.00 | 196.00 | -1.01% | 2,303,902 |
| Dec 2, 2025 | 204.50 | 204.50 | 195.00 | 198.00 | 198.00 | -1.98% | 4,656,750 |
| Dec 1, 2025 | 205.00 | 206.00 | 197.00 | 202.00 | 202.00 | -0.74% | 6,540,020 |
| Nov 28, 2025 | 197.00 | 207.50 | 194.00 | 203.50 | 203.50 | 3.56% | 8,100,215 |
| Nov 27, 2025 | 197.00 | 197.00 | 192.50 | 196.50 | 196.50 | 1.55% | 3,847,906 |
| Nov 26, 2025 | 201.50 | 203.50 | 193.00 | 193.50 | 193.50 | -2.27% | 7,424,488 |
| Nov 25, 2025 | 201.50 | 203.50 | 198.00 | 198.00 | 198.00 | 0.51% | 8,029,054 |
| Nov 24, 2025 | 191.00 | 199.50 | 186.50 | 197.00 | 197.00 | 3.68% | 11,436,330 |
| Nov 21, 2025 | 199.50 | 203.00 | 190.00 | 190.00 | 190.00 | -9.95% | 9,288,658 |
| Nov 20, 2025 | 215.00 | 222.00 | 207.50 | 211.00 | 211.00 | 2.18% | 12,039,359 |