Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan · Delayed Price · Currency is TWD 187.00
+17.00 (10.00%)
Aug 1, 2025, 2:38 PM CST
Ta Liang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 166.50 | 183.50 | 165.00 | 183.50 | - | 7.94% | 20,760,116 |
| Jul 31, 2025 | 162.50 | 173.00 | 159.50 | 170.00 | 170.00 | 4.62% | 18,671,725 |
| Jul 30, 2025 | 166.00 | 166.50 | 162.50 | 162.50 | 162.50 | -1.52% | 7,218,095 |
| Jul 29, 2025 | 169.50 | 172.00 | 162.50 | 165.00 | 165.00 | -2.65% | 15,828,712 |
| Jul 28, 2025 | 168.00 | 177.00 | 167.50 | 169.50 | 169.50 | 0.89% | 26,559,653 |
| Jul 25, 2025 | 168.00 | 169.00 | 165.00 | 168.00 | 168.00 | - | 13,535,098 |
| Jul 24, 2025 | 173.00 | 177.50 | 166.50 | 168.00 | 168.00 | -2.33% | 34,941,964 |
| Jul 23, 2025 | 174.00 | 179.50 | 168.00 | 172.00 | 172.00 | 1.18% | 46,115,717 |
| Jul 22, 2025 | 167.50 | 183.00 | 167.00 | 170.00 | 170.00 | 2.10% | 63,175,307 |
| Jul 21, 2025 | 161.50 | 171.50 | 159.00 | 166.50 | 166.50 | 3.42% | 34,153,214 |
| Jul 18, 2025 | 158.00 | 162.00 | 155.50 | 161.00 | 161.00 | 3.21% | 25,581,982 |
| Jul 17, 2025 | 159.00 | 162.50 | 154.00 | 156.00 | 156.00 | -0.32% | 37,696,717 |
| Jul 16, 2025 | 162.00 | 164.50 | 154.50 | 156.50 | 156.50 | -2.19% | 29,577,873 |
| Jul 15, 2025 | 154.00 | 160.00 | 153.00 | 160.00 | 160.00 | 3.90% | 37,404,619 |
| Jul 14, 2025 | 152.00 | 155.50 | 149.50 | 154.00 | 154.00 | 3.36% | 50,866,017 |
| Jul 11, 2025 | 141.00 | 154.00 | 141.00 | 149.00 | 149.00 | 6.05% | 76,242,713 |
| Jul 10, 2025 | 129.00 | 140.50 | 126.50 | 140.50 | 140.50 | 9.77% | 31,329,895 |
| Jul 9, 2025 | 122.00 | 128.00 | 119.50 | 128.00 | 128.00 | 4.92% | 9,901,429 |
| Jul 8, 2025 | 123.50 | 124.50 | 119.00 | 122.00 | 122.00 | -0.81% | 9,187,452 |
| Jul 7, 2025 | 129.00 | 131.50 | 122.00 | 123.00 | 123.00 | -4.65% | 13,398,842 |
| Jul 4, 2025 | 137.00 | 137.50 | 129.00 | 129.00 | 129.00 | -5.15% | 17,342,412 |
| Jul 3, 2025 | 140.50 | 145.50 | 135.50 | 136.00 | 136.00 | -1.45% | 62,592,168 |
| Jul 2, 2025 | 129.00 | 138.00 | 129.00 | 138.00 | 138.00 | 9.96% | 15,273,848 |
| Jul 1, 2025 | 131.50 | 134.00 | 124.00 | 125.50 | 125.50 | -3.09% | 27,093,704 |
| Jun 30, 2025 | 124.50 | 133.00 | 120.50 | 129.50 | 129.50 | 6.15% | 32,247,031 |
| Jun 27, 2025 | 123.50 | 124.50 | 121.50 | 122.00 | 122.00 | -0.41% | 7,518,779 |
| Jun 26, 2025 | 121.00 | 125.50 | 119.00 | 122.50 | 122.50 | 2.08% | 14,042,218 |
| Jun 25, 2025 | 123.00 | 125.00 | 119.00 | 120.00 | 120.00 | -1.23% | 10,404,388 |
| Jun 24, 2025 | 122.00 | 123.50 | 120.00 | 121.50 | 121.50 | 0.83% | 12,164,534 |
| Jun 23, 2025 | 119.00 | 123.00 | 116.50 | 120.50 | 120.50 | -0.82% | 12,730,662 |
| Jun 20, 2025 | 124.00 | 125.00 | 118.50 | 121.50 | 121.50 | -2.80% | 13,243,771 |
| Jun 19, 2025 | 123.50 | 128.00 | 118.50 | 125.00 | 125.00 | 0.81% | 25,059,293 |
| Jun 18, 2025 | 127.50 | 136.00 | 119.00 | 124.00 | 124.00 | -3.88% | 31,389,307 |
| Jun 17, 2025 | 132.00 | 132.50 | 127.00 | 129.00 | 129.00 | -1.53% | 13,930,381 |
| Jun 16, 2025 | 129.00 | 133.00 | 126.00 | 131.00 | 131.00 | 0.77% | 39,138,658 |
| Jun 13, 2025 | 122.00 | 130.50 | 120.00 | 130.00 | 130.00 | 9.24% | 42,774,271 |
| Jun 12, 2025 | 121.00 | 121.50 | 117.00 | 119.00 | 119.00 | -1.65% | 16,504,342 |
| Jun 11, 2025 | 118.00 | 122.00 | 112.50 | 121.00 | 121.00 | 4.76% | 39,866,336 |
| Jun 10, 2025 | 121.50 | 121.50 | 115.00 | 115.50 | 115.50 | -4.55% | 33,426,147 |
| Jun 9, 2025 | 112.50 | 121.00 | 109.00 | 121.00 | 121.00 | 10.00% | 50,913,955 |
| Jun 6, 2025 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 10.00% | 9,970,854 |
| Jun 5, 2025 | 99.30 | 104.50 | 96.80 | 100.00 | 100.00 | 1.94% | 28,226,586 |
| Jun 4, 2025 | 90.40 | 98.10 | 89.20 | 98.10 | 98.10 | 9.98% | 12,875,559 |
| Jun 3, 2025 | 86.50 | 89.80 | 86.30 | 89.20 | 89.20 | 4.21% | 4,052,104 |
| Jun 2, 2025 | 86.40 | 87.20 | 83.00 | 85.60 | 85.60 | -1.83% | 2,574,785 |
| May 29, 2025 | 88.00 | 88.40 | 85.60 | 87.20 | 87.20 | 0.69% | 3,171,479 |
| May 28, 2025 | 89.50 | 95.50 | 86.00 | 86.60 | 86.60 | -1.37% | 12,212,301 |
| May 27, 2025 | 85.50 | 89.20 | 85.40 | 87.80 | 87.80 | 2.69% | 3,807,371 |
| May 26, 2025 | 86.30 | 86.60 | 85.00 | 85.50 | 85.50 | -0.35% | 1,248,559 |
| May 23, 2025 | 85.30 | 89.00 | 85.20 | 85.80 | 85.80 | 1.54% | 5,572,837 |