Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan · Delayed Price · Currency is TWD 892.00
+22.00 (2.53%)
Jul 15, 2026, 1:30 PM CST
Ta Liang Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 873.00 | 928.00 | 851.00 | 892.00 | 892.00 | 2.53% | 5,816,977 |
| Jul 14, 2026 | 820.00 | 900.00 | 784.00 | 870.00 | 870.00 | 5.33% | 6,122,340 |
| Jul 13, 2026 | 790.00 | 834.00 | 731.00 | 826.00 | 826.00 | 6.58% | 3,787,174 |
| Jul 9, 2026 | 810.00 | 825.00 | 775.00 | 775.00 | 775.00 | -3.86% | 2,359,277 |
| Jul 8, 2026 | 841.00 | 888.00 | 788.00 | 810.00 | 806.09 | -2.88% | 3,286,253 |
| Jul 7, 2026 | 913.00 | 921.00 | 830.00 | 834.00 | 829.97 | -7.85% | 3,969,823 |
| Jul 6, 2026 | 911.00 | 964.00 | 884.00 | 905.00 | 900.63 | 3.19% | 6,786,865 |
| Jul 3, 2026 | 802.00 | 877.00 | 780.00 | 877.00 | 872.77 | 9.90% | 3,805,175 |
| Jul 2, 2026 | 845.00 | 859.00 | 789.00 | 798.00 | 794.15 | -5.23% | 3,330,618 |
| Jul 1, 2026 | 831.00 | 850.00 | 830.00 | 842.00 | 837.94 | - | 536,816 |
| Jun 30, 2026 | 796.00 | 842.00 | 796.00 | 842.00 | 837.94 | 8.79% | 580,900 |
| Jun 29, 2026 | 774.00 | 785.00 | 774.00 | 774.00 | 770.26 | 1.18% | 357,349 |
| Jun 26, 2026 | 792.00 | 800.00 | 765.00 | 765.00 | 761.31 | -2.55% | 398,263 |
| Jun 25, 2026 | 786.00 | 798.00 | 783.00 | 785.00 | 781.21 | -1.01% | 277,631 |
| Jun 24, 2026 | 774.00 | 800.00 | 774.00 | 793.00 | 789.17 | 1.67% | 317,799 |
| Jun 23, 2026 | 815.00 | 819.00 | 780.00 | 780.00 | 776.23 | -3.11% | 506,628 |
| Jun 22, 2026 | 829.00 | 829.00 | 805.00 | 805.00 | 801.11 | -1.83% | 566,499 |
| Jun 18, 2026 | 810.00 | 820.00 | 788.00 | 820.00 | 816.04 | 1.61% | 409,819 |
| Jun 17, 2026 | 795.00 | 807.00 | 773.00 | 807.00 | 803.10 | 0.87% | 448,656 |
| Jun 16, 2026 | 835.00 | 845.00 | 767.00 | 800.00 | 796.14 | -4.65% | 5,850,620 |
| Jun 15, 2026 | 829.00 | 853.00 | 800.00 | 839.00 | 834.95 | 4.09% | 3,240,007 |
| Jun 12, 2026 | 891.00 | 905.00 | 802.00 | 806.00 | 802.11 | -4.84% | 5,642,987 |
| Jun 11, 2026 | 873.00 | 886.00 | 776.00 | 847.00 | 842.91 | -1.28% | 4,560,391 |
| Jun 10, 2026 | 940.00 | 1,015.00 | 856.00 | 858.00 | 853.86 | -9.78% | 8,216,266 |
| Jun 9, 2026 | 910.00 | 951.00 | 893.00 | 951.00 | 946.41 | 9.94% | 3,705,458 |
| Jun 8, 2026 | 855.00 | 905.00 | 855.00 | 865.00 | 860.82 | -8.95% | 1,407,302 |
| Jun 5, 2026 | 899.00 | 950.00 | 857.00 | 950.00 | 945.41 | 5.44% | 670,386 |
| Jun 4, 2026 | 950.00 | 950.00 | 901.00 | 901.00 | 896.65 | -2.07% | 652,920 |
| Jun 3, 2026 | 860.00 | 920.00 | 860.00 | 920.00 | 915.56 | 9.52% | 970,743 |
| Jun 2, 2026 | 797.00 | 845.00 | 784.00 | 840.00 | 835.95 | 6.87% | 833,751 |
| Jun 1, 2026 | 809.00 | 809.00 | 780.00 | 786.00 | 782.21 | -1.13% | 667,935 |
| May 29, 2026 | 828.00 | 828.00 | 790.00 | 795.00 | 791.16 | - | 478,772 |
| May 28, 2026 | 835.00 | 835.00 | 784.00 | 795.00 | 791.16 | -3.05% | 502,280 |
| May 27, 2026 | 835.00 | 835.00 | 801.00 | 820.00 | 816.04 | -1.32% | 875,130 |
| May 26, 2026 | 865.00 | 865.00 | 826.00 | 831.00 | 826.99 | -5.46% | 871,800 |
| May 25, 2026 | 860.00 | 914.00 | 845.00 | 879.00 | 874.76 | 5.78% | 7,980,653 |
| May 22, 2026 | 770.00 | 831.00 | 753.00 | 831.00 | 826.99 | 9.92% | 6,220,520 |
| May 21, 2026 | 821.00 | 853.00 | 755.00 | 756.00 | 752.35 | -3.08% | 7,858,857 |
| May 20, 2026 | 793.00 | 828.00 | 753.00 | 780.00 | 776.23 | -0.51% | 7,865,181 |
| May 19, 2026 | 756.00 | 784.00 | 756.00 | 784.00 | 780.22 | 9.96% | 6,069,129 |
| May 18, 2026 | 735.00 | 735.00 | 662.00 | 713.00 | 709.56 | -2.99% | 680,373 |
| May 15, 2026 | 787.00 | 787.00 | 735.00 | 735.00 | 731.45 | -3.92% | 821,078 |
| May 14, 2026 | 782.00 | 782.00 | 738.00 | 765.00 | 761.31 | 1.59% | 678,884 |
| May 13, 2026 | 718.00 | 759.00 | 718.00 | 753.00 | 749.37 | -0.92% | 598,520 |
| May 12, 2026 | 736.00 | 770.00 | 736.00 | 760.00 | 756.33 | 4.40% | 785,860 |
| May 11, 2026 | 656.00 | 728.00 | 624.00 | 728.00 | 724.49 | 6.43% | 2,048,876 |
| May 8, 2026 | 745.00 | 745.00 | 684.00 | 684.00 | 680.70 | -9.40% | 1,641,282 |
| May 7, 2026 | 818.00 | 818.00 | 723.00 | 755.00 | 751.36 | -5.03% | 1,395,858 |
| May 6, 2026 | 782.00 | 795.00 | 714.00 | 795.00 | 791.16 | 3.25% | 1,298,480 |
| May 5, 2026 | 823.00 | 823.00 | 770.00 | 770.00 | 766.28 | -9.84% | 2,047,918 |