Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan · Delayed Price · Currency is TWD 810.00
-18.00 (-2.17%)
Sep 14, 2026, 1:30 PM CST
Ta Liang Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 828.00 | 859.00 | 806.00 | 828.00 | 828.00 | -2.36% | 4,539,194 |
| Sep 10, 2026 | 897.00 | 902.00 | 841.00 | 848.00 | 848.00 | -5.78% | 4,550,133 |
| Sep 9, 2026 | 939.00 | 952.00 | 880.00 | 900.00 | 900.00 | -4.05% | 7,407,855 |
| Sep 8, 2026 | 871.00 | 971.00 | 871.00 | 938.00 | 938.00 | 6.23% | 16,040,426 |
| Sep 7, 2026 | 883.00 | 883.00 | 878.00 | 883.00 | 883.00 | 9.96% | 1,836,229 |
| Sep 4, 2026 | 752.00 | 803.00 | 719.00 | 803.00 | 803.00 | 10.00% | 4,823,725 |
| Sep 3, 2026 | 779.00 | 785.00 | 724.00 | 730.00 | 730.00 | -5.68% | 4,103,594 |
| Sep 2, 2026 | 785.00 | 813.00 | 774.00 | 774.00 | 774.00 | -3.25% | 2,843,504 |
| Sep 1, 2026 | 794.00 | 839.00 | 789.00 | 800.00 | 800.00 | 0.76% | 4,499,806 |
| Aug 31, 2026 | 764.00 | 805.00 | 763.00 | 794.00 | 794.00 | 1.40% | 4,296,669 |
| Aug 28, 2026 | 745.00 | 797.00 | 740.00 | 783.00 | 783.00 | 5.53% | 5,596,237 |
| Aug 27, 2026 | 722.00 | 761.00 | 710.00 | 742.00 | 742.00 | 3.63% | 4,258,684 |
| Aug 26, 2026 | 671.00 | 723.00 | 670.00 | 716.00 | 716.00 | 6.23% | 4,154,654 |
| Aug 25, 2026 | 660.00 | 683.00 | 635.00 | 674.00 | 674.00 | 1.35% | 4,245,733 |
| Aug 24, 2026 | 715.00 | 753.00 | 665.00 | 665.00 | 665.00 | -8.28% | 5,852,675 |
| Aug 21, 2026 | 770.00 | 795.00 | 714.00 | 725.00 | 725.00 | -4.86% | 7,094,273 |
| Aug 20, 2026 | 696.00 | 762.00 | 655.00 | 762.00 | 762.00 | 9.96% | 9,929,286 |
| Aug 19, 2026 | 728.00 | 774.00 | 693.00 | 693.00 | 693.00 | -10.00% | 8,196,456 |
| Aug 18, 2026 | 762.00 | 770.00 | 753.00 | 770.00 | 770.00 | 10.00% | 5,862,980 |
| Aug 17, 2026 | 680.00 | 700.00 | 675.00 | 700.00 | 700.00 | 3.70% | 517,030 |
| Aug 14, 2026 | 695.00 | 695.00 | 673.00 | 675.00 | 675.00 | 0.15% | 402,106 |
| Aug 13, 2026 | 699.00 | 699.00 | 670.00 | 674.00 | 674.00 | 0.30% | 458,638 |
| Aug 12, 2026 | 642.00 | 673.00 | 635.00 | 672.00 | 672.00 | 5.83% | 417,464 |
| Aug 11, 2026 | 650.00 | 665.00 | 635.00 | 635.00 | 635.00 | -3.05% | 429,408 |
| Aug 10, 2026 | 714.00 | 736.00 | 655.00 | 655.00 | 655.00 | -5.21% | 4,318,212 |
| Aug 7, 2026 | 725.00 | 725.00 | 665.00 | 691.00 | 691.00 | -1.99% | 418,520 |
| Aug 6, 2026 | 645.00 | 709.00 | 645.00 | 705.00 | 705.00 | 9.30% | 912,521 |
| Aug 5, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 9.88% | 228,001 |
| Aug 4, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 9.93% | 469,794 |
| Aug 3, 2026 | 513.00 | 534.00 | 513.00 | 534.00 | 534.00 | 9.88% | 945,883 |
| Jul 31, 2026 | 486.00 | 486.00 | 460.50 | 486.00 | 486.00 | 9.95% | 2,178,087 |
| Jul 30, 2026 | 434.50 | 472.00 | 434.50 | 442.00 | 442.00 | -8.39% | 3,135,566 |
| Jul 29, 2026 | 536.00 | 536.00 | 482.50 | 482.50 | 482.50 | -9.98% | 739,278 |
| Jul 28, 2026 | 577.00 | 577.00 | 536.00 | 536.00 | 536.00 | -9.92% | 1,275,933 |
| Jul 27, 2026 | 605.00 | 605.00 | 558.00 | 595.00 | 595.00 | -4.03% | 1,190,265 |
| Jul 24, 2026 | 648.00 | 663.00 | 620.00 | 620.00 | 620.00 | -9.88% | 923,776 |
| Jul 23, 2026 | 702.00 | 709.00 | 664.00 | 688.00 | 688.00 | -1.57% | 3,644,611 |
| Jul 22, 2026 | 745.00 | 760.00 | 694.00 | 699.00 | 699.00 | -4.12% | 5,765,897 |
| Jul 21, 2026 | 735.00 | 791.00 | 722.00 | 729.00 | 729.00 | -0.55% | 2,924,355 |
| Jul 20, 2026 | 770.00 | 770.00 | 690.00 | 733.00 | 733.00 | -4.31% | 2,621,566 |
| Jul 17, 2026 | 802.00 | 821.00 | 766.00 | 766.00 | 766.00 | -9.99% | 3,085,624 |
| Jul 16, 2026 | 879.00 | 905.00 | 846.00 | 851.00 | 851.00 | -4.60% | 3,917,746 |
| 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% | 3,797,081 |
| 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 |