Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan · Delayed Price · Currency is TWD 157.50
-2.50 (-1.56%)
Oct 23, 2025, 2:38 PM CST
Ta Liang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 159.50 | 159.50 | 156.50 | 157.50 | 157.50 | -1.56% | 1,254,322 |
| Oct 22, 2025 | 161.00 | 164.00 | 158.00 | 160.00 | 160.00 | -0.62% | 1,456,858 |
| Oct 21, 2025 | 163.00 | 164.00 | 159.50 | 161.00 | 161.00 | -0.31% | 2,520,722 |
| Oct 20, 2025 | 167.00 | 168.50 | 158.00 | 161.50 | 161.50 | -1.52% | 4,139,895 |
| Oct 17, 2025 | 169.50 | 170.00 | 164.00 | 164.00 | 164.00 | -4.65% | 2,649,212 |
| Oct 16, 2025 | 173.00 | 175.50 | 170.00 | 172.00 | 172.00 | -0.29% | 1,985,200 |
| Oct 15, 2025 | 171.00 | 174.00 | 167.00 | 172.50 | 172.50 | 2.07% | 2,579,716 |
| Oct 14, 2025 | 187.00 | 187.00 | 168.50 | 169.00 | 169.00 | -7.65% | 6,951,716 |
| Oct 13, 2025 | 158.00 | 183.00 | 156.00 | 183.00 | 183.00 | 7.02% | 9,942,898 |
| Oct 9, 2025 | 182.00 | 183.50 | 170.50 | 171.00 | 171.00 | -6.04% | 4,858,405 |
| Oct 8, 2025 | 186.00 | 187.00 | 181.50 | 182.00 | 182.00 | -3.96% | 2,955,273 |
| Oct 7, 2025 | 188.00 | 191.50 | 184.50 | 189.50 | 189.50 | 2.71% | 3,638,444 |
| Oct 3, 2025 | 180.50 | 184.50 | 178.00 | 184.50 | 184.50 | 3.07% | 2,070,349 |
| Oct 2, 2025 | 182.00 | 182.50 | 177.50 | 179.00 | 179.00 | 0.28% | 2,326,544 |
| Oct 1, 2025 | 178.50 | 184.50 | 177.50 | 178.50 | 178.50 | - | 3,304,653 |
| Sep 30, 2025 | 174.50 | 183.00 | 174.00 | 178.50 | 178.50 | 2.59% | 3,290,598 |
| Sep 29, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 2,865,583 |
| Sep 26, 2025 | 190.00 | 190.00 | 172.50 | 174.00 | 174.00 | -8.66% | 6,383,487 |
| Sep 25, 2025 | 194.50 | 202.00 | 190.50 | 190.50 | 190.50 | -3.30% | 4,740,695 |
| Sep 24, 2025 | 203.00 | 205.00 | 193.50 | 197.00 | 197.00 | -3.90% | 8,194,549 |
| Sep 23, 2025 | 204.00 | 205.50 | 199.50 | 205.00 | 205.00 | 3.02% | 2,959,453 |
| Sep 22, 2025 | 190.00 | 199.00 | 188.00 | 199.00 | 199.00 | 7.28% | 2,525,309 |
| Sep 19, 2025 | 186.50 | 188.50 | 185.50 | 185.50 | 185.50 | 0.27% | 686,202 |
| Sep 18, 2025 | 185.50 | 188.00 | 184.50 | 185.00 | 185.00 | 0.54% | 802,760 |
| Sep 17, 2025 | 186.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.08% | 685,138 |
| Sep 16, 2025 | 185.00 | 188.00 | 181.50 | 186.00 | 186.00 | 1.09% | 983,470 |
| Sep 15, 2025 | 190.00 | 190.00 | 183.50 | 184.00 | 184.00 | -2.90% | 932,392 |
| Sep 12, 2025 | 187.00 | 191.00 | 187.00 | 189.50 | 189.50 | 2.43% | 967,564 |
| Sep 11, 2025 | 194.00 | 195.00 | 183.00 | 185.00 | 185.00 | -4.39% | 1,723,079 |
| Sep 10, 2025 | 199.00 | 199.00 | 193.00 | 193.50 | 193.50 | -2.76% | 2,204,862 |
| Sep 9, 2025 | 193.00 | 202.00 | 192.00 | 199.00 | 199.00 | 3.11% | 11,861,527 |
| Sep 8, 2025 | 193.00 | 195.00 | 189.50 | 193.00 | 193.00 | 0.78% | 5,351,403 |
| Sep 5, 2025 | 190.00 | 195.00 | 186.50 | 191.50 | 191.50 | 3.51% | 9,953,831 |
| Sep 4, 2025 | 205.50 | 207.50 | 180.50 | 185.00 | 185.00 | -5.61% | 15,527,671 |
| Sep 3, 2025 | 192.00 | 202.00 | 190.00 | 196.00 | 196.00 | 2.62% | 8,695,603 |
| Sep 2, 2025 | 203.00 | 204.50 | 188.00 | 191.00 | 191.00 | -4.50% | 10,022,659 |
| Sep 1, 2025 | 210.50 | 211.50 | 196.50 | 200.00 | 200.00 | -6.10% | 9,869,047 |
| 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 |