Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan · Delayed Price · Currency is TWD 950.00
+49.00 (5.44%)
Jun 5, 2026, 1:30 PM CST
Ta Liang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 899.00 | 919.00 | 857.00 | 892.00 | - | -1.00% | 414,668 |
| Jun 4, 2026 | 950.00 | 950.00 | 901.00 | 901.00 | 901.00 | -2.07% | 652,920 |
| Jun 3, 2026 | 860.00 | 920.00 | 860.00 | 920.00 | 920.00 | 9.52% | 970,743 |
| Jun 2, 2026 | 797.00 | 845.00 | 784.00 | 840.00 | 840.00 | 6.87% | 831,627 |
| Jun 1, 2026 | 809.00 | 809.00 | 780.00 | 786.00 | 786.00 | -1.13% | 667,268 |
| May 29, 2026 | 828.00 | 828.00 | 790.00 | 795.00 | 795.00 | - | 478,772 |
| May 28, 2026 | 835.00 | 835.00 | 784.00 | 795.00 | 795.00 | -3.05% | 502,280 |
| May 27, 2026 | 835.00 | 835.00 | 801.00 | 820.00 | 820.00 | -1.32% | 875,130 |
| May 26, 2026 | 865.00 | 865.00 | 826.00 | 831.00 | 831.00 | -5.46% | 871,800 |
| May 25, 2026 | 860.00 | 914.00 | 845.00 | 879.00 | 879.00 | 5.78% | 7,971,996 |
| May 22, 2026 | 770.00 | 831.00 | 753.00 | 831.00 | 831.00 | 9.92% | 6,220,520 |
| May 21, 2026 | 821.00 | 853.00 | 755.00 | 756.00 | 756.00 | -3.08% | 7,858,857 |
| May 20, 2026 | 793.00 | 828.00 | 753.00 | 780.00 | 780.00 | -0.51% | 7,865,181 |
| May 19, 2026 | 756.00 | 784.00 | 756.00 | 784.00 | 784.00 | 9.96% | 6,069,129 |
| May 18, 2026 | 735.00 | 735.00 | 662.00 | 713.00 | 713.00 | -2.99% | 680,373 |
| May 15, 2026 | 787.00 | 787.00 | 735.00 | 735.00 | 735.00 | -3.92% | 821,078 |
| May 14, 2026 | 782.00 | 782.00 | 738.00 | 765.00 | 765.00 | 1.59% | 678,884 |
| May 13, 2026 | 718.00 | 759.00 | 718.00 | 753.00 | 753.00 | -0.92% | 598,520 |
| May 12, 2026 | 736.00 | 770.00 | 736.00 | 760.00 | 760.00 | 4.40% | 785,860 |
| May 11, 2026 | 656.00 | 728.00 | 624.00 | 728.00 | 728.00 | 6.43% | 2,048,876 |
| May 8, 2026 | 745.00 | 745.00 | 684.00 | 684.00 | 684.00 | -9.40% | 1,641,282 |
| May 7, 2026 | 818.00 | 818.00 | 723.00 | 755.00 | 755.00 | -5.03% | 1,395,858 |
| May 6, 2026 | 782.00 | 795.00 | 714.00 | 795.00 | 795.00 | 3.25% | 1,298,480 |
| May 5, 2026 | 823.00 | 823.00 | 770.00 | 770.00 | 770.00 | -9.84% | 2,047,918 |
| May 4, 2026 | 869.00 | 871.00 | 805.00 | 854.00 | 854.00 | -0.81% | 7,507,096 |
| Apr 30, 2026 | 818.00 | 894.00 | 790.00 | 861.00 | 861.00 | 5.77% | 8,033,647 |
| Apr 29, 2026 | 761.00 | 816.00 | 748.00 | 814.00 | 814.00 | 9.70% | 1,315,797 |
| Apr 28, 2026 | 700.00 | 742.00 | 700.00 | 742.00 | 742.00 | 9.93% | 925,008 |
| Apr 27, 2026 | 734.00 | 734.00 | 634.00 | 675.00 | 675.00 | -3.85% | 1,063,275 |
| Apr 24, 2026 | 665.00 | 702.00 | 660.00 | 702.00 | 702.00 | 9.86% | 1,121,807 |
| Apr 23, 2026 | 705.00 | 716.00 | 612.00 | 639.00 | 639.00 | -6.03% | 1,058,514 |
| Apr 22, 2026 | 646.00 | 688.00 | 637.00 | 680.00 | 680.00 | 8.63% | 628,619 |
| Apr 21, 2026 | 670.00 | 670.00 | 615.00 | 626.00 | 626.00 | -6.57% | 1,526,904 |
| Apr 20, 2026 | 668.00 | 675.00 | 668.00 | 670.00 | 670.00 | -2.19% | 772,848 |
| Apr 17, 2026 | 670.00 | 720.00 | 670.00 | 685.00 | 685.00 | 2.24% | 603,534 |
| Apr 16, 2026 | 680.00 | 715.00 | 670.00 | 670.00 | 670.00 | -4.42% | 738,091 |
| Apr 15, 2026 | 707.00 | 716.00 | 691.00 | 701.00 | 701.00 | 4.32% | 711,123 |
| Apr 14, 2026 | 641.00 | 672.00 | 617.00 | 672.00 | 672.00 | 9.45% | 961,146 |
| Apr 13, 2026 | 645.00 | 696.00 | 614.00 | 614.00 | 614.00 | -3.00% | 1,466,234 |
| Apr 10, 2026 | 580.00 | 633.00 | 561.00 | 633.00 | 633.00 | 9.90% | 1,083,007 |
| Apr 9, 2026 | 558.00 | 592.00 | 558.00 | 576.00 | 576.00 | 6.86% | 1,465,989 |
| Apr 8, 2026 | 507.00 | 539.00 | 490.00 | 539.00 | 539.00 | 10.00% | 1,809,219 |
| Apr 7, 2026 | 484.00 | 490.00 | 480.00 | 490.00 | 490.00 | 9.99% | 7,050,218 |
| Apr 2, 2026 | 418.00 | 445.50 | 416.00 | 445.50 | 445.50 | 10.00% | 12,708,320 |
| 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% | 11,917,690 |
| 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% | 789,926 |