Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan · Delayed Price · Currency is TWD 202.50
+3.50 (1.76%)
Sep 23, 2025, 11:40 AM CST
Ta Liang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 186.50 | 188.50 | 185.50 | 185.50 | 185.50 | 0.27% | 601,586 |
| Sep 18, 2025 | 185.50 | 188.00 | 184.50 | 185.00 | 185.00 | 0.54% | 786,097 |
| Sep 17, 2025 | 186.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.08% | 675,468 |
| Sep 16, 2025 | 185.00 | 188.00 | 181.50 | 186.00 | 186.00 | 1.09% | 964,159 |
| Sep 15, 2025 | 190.00 | 190.00 | 183.50 | 184.00 | 184.00 | -2.90% | 913,105 |
| Sep 12, 2025 | 187.00 | 191.00 | 187.00 | 189.50 | 189.50 | 2.43% | 946,623 |
| Sep 11, 2025 | 194.00 | 195.00 | 183.00 | 185.00 | 185.00 | -4.39% | 1,677,188 |
| Sep 10, 2025 | 199.00 | 199.00 | 193.00 | 193.50 | 193.50 | -2.76% | 2,168,487 |
| Sep 9, 2025 | 193.00 | 202.00 | 192.00 | 199.00 | 199.00 | 3.11% | 11,790,761 |
| Sep 8, 2025 | 193.00 | 195.00 | 189.50 | 193.00 | 193.00 | 0.78% | 5,311,105 |
| Sep 5, 2025 | 190.00 | 195.00 | 186.50 | 191.50 | 191.50 | 3.51% | 9,892,751 |
| Sep 4, 2025 | 205.50 | 207.50 | 180.50 | 185.00 | 185.00 | -5.61% | 15,393,673 |
| Sep 3, 2025 | 192.00 | 202.00 | 190.00 | 196.00 | 196.00 | 2.62% | 8,634,604 |
| Sep 2, 2025 | 203.00 | 204.50 | 188.00 | 191.00 | 191.00 | -4.50% | 9,929,580 |
| Sep 1, 2025 | 210.50 | 211.50 | 196.50 | 200.00 | 200.00 | -6.10% | 9,739,561 |
| Aug 29, 2025 | 214.00 | 225.50 | 212.50 | 213.00 | 213.00 | 1.67% | 13,079,797 |
| Aug 28, 2025 | 210.50 | 217.50 | 209.50 | 209.50 | 209.50 | -0.48% | 10,076,280 |
| Aug 27, 2025 | 205.50 | 214.00 | 205.50 | 210.50 | 209.50 | 4.99% | 9,902,396 |
| Aug 26, 2025 | 213.50 | 214.00 | 200.50 | 200.50 | 199.55 | -4.98% | 7,648,624 |
| Aug 25, 2025 | 223.00 | 226.50 | 209.50 | 211.00 | 210.00 | -1.86% | 11,371,413 |
| Aug 22, 2025 | 227.00 | 228.50 | 212.00 | 215.00 | 213.98 | -5.08% | 18,489,427 |
| Aug 21, 2025 | 212.50 | 226.50 | 212.00 | 226.50 | 225.43 | 9.95% | 27,740,309 |
| Aug 20, 2025 | 215.00 | 219.00 | 205.00 | 206.00 | 205.02 | -4.41% | 16,774,091 |
| Aug 19, 2025 | 221.50 | 231.50 | 213.50 | 215.50 | 214.48 | -0.23% | 26,158,789 |
| Aug 18, 2025 | 212.00 | 224.50 | 206.00 | 216.00 | 214.98 | 1.65% | 27,500,273 |
| Aug 15, 2025 | 202.00 | 216.50 | 199.00 | 212.50 | 211.49 | 6.52% | 26,293,197 |
| Aug 14, 2025 | 203.00 | 210.00 | 197.50 | 199.50 | 198.55 | -0.75% | 19,998,655 |
| Aug 13, 2025 | 199.00 | 213.00 | 195.50 | 201.00 | 200.05 | 3.34% | 42,639,570 |
| Aug 12, 2025 | 200.00 | 201.00 | 191.00 | 194.50 | 193.58 | -2.75% | 25,890,194 |
| Aug 11, 2025 | 188.50 | 200.00 | 183.50 | 200.00 | 199.05 | 6.38% | 22,521,830 |
| Aug 8, 2025 | 193.00 | 197.50 | 188.00 | 188.00 | 187.11 | -1.05% | 30,475,349 |
| Aug 7, 2025 | 183.00 | 193.50 | 182.00 | 190.00 | 189.10 | 5.85% | 44,658,419 |
| Aug 6, 2025 | 174.50 | 185.50 | 171.50 | 179.50 | 178.65 | 4.36% | 34,988,548 |
| Aug 5, 2025 | 177.00 | 178.00 | 171.50 | 172.00 | 171.18 | -1.99% | 13,889,452 |
| Aug 4, 2025 | 189.00 | 191.00 | 175.00 | 175.50 | 174.67 | -6.15% | 33,759,178 |
| 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% | 18,609,008 |
| Jul 30, 2025 | 166.00 | 166.50 | 162.50 | 162.50 | 161.73 | -1.52% | 7,195,647 |
| Jul 29, 2025 | 169.50 | 172.00 | 162.50 | 165.00 | 164.22 | -2.65% | 15,777,109 |
| Jul 28, 2025 | 168.00 | 177.00 | 167.50 | 169.50 | 168.70 | 0.89% | 26,501,649 |
| Jul 25, 2025 | 168.00 | 169.00 | 165.00 | 168.00 | 167.20 | - | 13,494,656 |
| Jul 24, 2025 | 173.00 | 177.50 | 166.50 | 168.00 | 167.20 | -2.33% | 34,877,096 |
| Jul 23, 2025 | 174.00 | 179.50 | 168.00 | 172.00 | 171.18 | 1.18% | 46,049,546 |
| Jul 22, 2025 | 167.50 | 183.00 | 167.00 | 170.00 | 169.19 | 2.10% | 63,038,904 |
| Jul 21, 2025 | 161.50 | 171.50 | 159.00 | 166.50 | 165.71 | 3.42% | 34,078,402 |
| Jul 18, 2025 | 158.00 | 162.00 | 155.50 | 161.00 | 160.24 | 3.21% | 25,519,357 |
| Jul 17, 2025 | 159.00 | 162.50 | 154.00 | 156.00 | 155.26 | -0.32% | 37,625,084 |
| Jul 16, 2025 | 162.00 | 164.50 | 154.50 | 156.50 | 155.76 | -2.19% | 29,507,595 |
| Jul 15, 2025 | 154.00 | 160.00 | 153.00 | 160.00 | 159.24 | 3.90% | 37,347,159 |
| Jul 14, 2025 | 152.00 | 155.50 | 149.50 | 154.00 | 153.27 | 3.36% | 50,791,830 |