Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan · Delayed Price · Currency is TWD 645.00
+58.00 (9.88%)
Aug 5, 2026, 1:30 PM CST
Ta Liang Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | - | 9.88% | 197,936 |
| 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 |
| 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 |