Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan · Delayed Price · Currency is TWD 445.50
+40.50 (10.00%)
Apr 2, 2026, 1:30 PM CST
Ta Liang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 418.00 | 445.50 | 416.00 | 445.50 | 445.50 | 10.00% | 12,704,020 |
| Apr 1, 2026 | 396.50 | 405.00 | 376.00 | 405.00 | 405.00 | 9.91% | 8,949,577 |
| Mar 31, 2026 | 409.00 | 435.50 | 368.50 | 368.50 | 368.50 | -9.90% | 11,917,699 |
| Mar 30, 2026 | 373.50 | 409.00 | 373.50 | 409.00 | 409.00 | 9.95% | 1,846,054 |
| Mar 27, 2026 | 349.00 | 372.00 | 333.00 | 372.00 | 372.00 | 6.44% | 1,192,090 |
| Mar 26, 2026 | 365.00 | 365.00 | 349.00 | 349.50 | 349.50 | 0.29% | 639,669 |
| Mar 25, 2026 | 341.00 | 348.50 | 341.00 | 348.50 | 348.50 | 9.94% | 780,312 |
| Mar 24, 2026 | 330.00 | 330.00 | 304.00 | 317.00 | 317.00 | -2.46% | 836,731 |
| Mar 23, 2026 | 310.50 | 337.50 | 310.50 | 325.00 | 325.00 | -5.80% | 758,047 |
| Mar 20, 2026 | 369.00 | 369.00 | 343.00 | 345.00 | 345.00 | -3.36% | 651,737 |
| Mar 19, 2026 | 345.00 | 370.50 | 345.00 | 357.00 | 357.00 | 2.29% | 812,647 |
| Mar 18, 2026 | 342.00 | 352.00 | 342.00 | 349.00 | 349.00 | 5.44% | 744,811 |
| Mar 17, 2026 | 355.00 | 357.00 | 330.50 | 331.00 | 331.00 | -9.81% | 1,639,074 |
| Mar 16, 2026 | 366.50 | 380.00 | 351.50 | 367.00 | 367.00 | -6.02% | 15,891,340 |
| Mar 13, 2026 | 368.00 | 390.50 | 356.00 | 390.50 | 390.50 | 10.00% | 8,980,036 |
| Mar 12, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 9.91% | 1,197,889 |
| Mar 11, 2026 | 311.50 | 323.00 | 306.00 | 323.00 | 323.00 | 9.86% | 6,044,143 |
| Mar 10, 2026 | 293.00 | 300.00 | 288.00 | 294.00 | 294.00 | 5.76% | 1,460,942 |
| Mar 9, 2026 | 262.00 | 289.00 | 262.00 | 278.00 | 278.00 | -4.47% | 1,406,700 |
| Mar 6, 2026 | 273.50 | 291.00 | 271.50 | 291.00 | 291.00 | 5.43% | 1,077,247 |
| Mar 5, 2026 | 279.00 | 288.00 | 265.00 | 276.00 | 276.00 | 3.76% | 1,273,685 |
| Mar 4, 2026 | 282.00 | 282.50 | 265.00 | 266.00 | 266.00 | -8.28% | 1,873,981 |
| Mar 3, 2026 | 312.00 | 319.00 | 290.00 | 290.00 | 290.00 | -6.15% | 1,654,658 |
| Mar 2, 2026 | 285.50 | 314.00 | 285.50 | 309.00 | 309.00 | 4.04% | 1,655,695 |
| Feb 26, 2026 | 295.00 | 302.50 | 288.00 | 297.00 | 297.00 | 0.68% | 1,499,069 |
| Feb 25, 2026 | 297.00 | 297.00 | 286.50 | 295.00 | 295.00 | 1.03% | 1,528,660 |
| Feb 24, 2026 | 274.50 | 299.00 | 274.50 | 292.00 | 292.00 | 5.04% | 2,736,914 |
| Feb 23, 2026 | 281.50 | 292.00 | 276.00 | 278.00 | 278.00 | 2.39% | 10,762,060 |
| Feb 11, 2026 | 279.00 | 279.50 | 263.00 | 271.50 | 271.50 | -1.45% | 10,013,137 |
| Feb 10, 2026 | 261.00 | 276.50 | 260.00 | 275.50 | 275.50 | 9.54% | 27,096,754 |
| Feb 9, 2026 | 246.00 | 251.50 | 246.00 | 251.50 | 251.50 | 9.83% | 8,704,699 |
| Feb 6, 2026 | 213.50 | 229.00 | 201.00 | 229.00 | 229.00 | 9.83% | 15,327,208 |
| Feb 5, 2026 | 211.00 | 217.00 | 206.50 | 208.50 | 208.50 | -1.88% | 2,433,797 |
| Feb 4, 2026 | 205.50 | 215.00 | 202.00 | 212.50 | 212.50 | 3.41% | 3,142,938 |
| Feb 3, 2026 | 211.00 | 213.50 | 201.00 | 205.50 | 205.50 | 0.24% | 2,694,664 |
| Feb 2, 2026 | 213.00 | 213.00 | 202.00 | 205.00 | 205.00 | -5.31% | 3,302,527 |
| 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 |