Tex Year Industries Inc. (TPE:4720)
Taiwan · Delayed Price · Currency is TWD 18.45
+0.45 (2.50%)
At close: Mar 27, 2026
Tex Year Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.30 | 19.25 | 18.20 | 18.45 | 18.45 | 2.50% | 6,120,816 |
| Mar 26, 2026 | 18.90 | 19.00 | 18.00 | 18.00 | 18.00 | -0.83% | 7,220,207 |
| Mar 25, 2026 | 17.90 | 18.15 | 17.90 | 18.15 | 18.15 | 10.00% | 4,505,440 |
| Mar 24, 2026 | 16.30 | 16.65 | 16.05 | 16.50 | 16.50 | 1.85% | 905,245 |
| Mar 23, 2026 | 16.55 | 16.75 | 16.20 | 16.20 | 16.20 | -3.28% | 1,061,793 |
| Mar 20, 2026 | 17.00 | 17.25 | 16.75 | 16.75 | 16.75 | -1.18% | 901,620 |
| Mar 19, 2026 | 17.20 | 17.50 | 16.90 | 16.95 | 16.95 | -2.02% | 1,813,893 |
| Mar 18, 2026 | 17.45 | 17.50 | 17.00 | 17.30 | 17.30 | -0.57% | 1,680,828 |
| Mar 17, 2026 | 17.40 | 17.45 | 16.80 | 17.40 | 17.40 | 1.75% | 5,342,908 |
| Mar 16, 2026 | 16.15 | 17.10 | 16.15 | 17.10 | 17.10 | 9.97% | 4,489,793 |
| Mar 13, 2026 | 15.55 | 16.00 | 15.30 | 15.55 | 15.55 | -2.81% | 746,895 |
| Mar 12, 2026 | 16.25 | 16.25 | 15.85 | 16.00 | 16.00 | -1.54% | 409,929 |
| Mar 11, 2026 | 15.85 | 16.25 | 15.85 | 16.25 | 16.25 | 3.83% | 399,620 |
| Mar 10, 2026 | 15.30 | 15.80 | 15.30 | 15.65 | 15.65 | 2.62% | 603,203 |
| Mar 9, 2026 | 15.65 | 15.65 | 15.10 | 15.25 | 15.25 | -7.58% | 817,811 |
| Mar 6, 2026 | 16.05 | 16.60 | 16.00 | 16.50 | 16.50 | 1.85% | 562,718 |
| Mar 5, 2026 | 15.85 | 16.75 | 15.75 | 16.20 | 16.20 | 5.19% | 1,279,626 |
| Mar 4, 2026 | 16.65 | 16.65 | 15.35 | 15.40 | 15.40 | -6.95% | 1,090,127 |
| Mar 3, 2026 | 16.55 | 17.20 | 16.30 | 16.55 | 16.55 | - | 1,398,715 |
| Mar 2, 2026 | 16.50 | 16.75 | 16.20 | 16.55 | 16.55 | -0.60% | 868,526 |
| Feb 26, 2026 | 16.75 | 16.85 | 16.60 | 16.65 | 16.65 | - | 522,836 |
| Feb 25, 2026 | 17.00 | 17.20 | 16.55 | 16.65 | 16.65 | -0.60% | 799,619 |
| Feb 24, 2026 | 16.30 | 16.90 | 16.30 | 16.75 | 16.75 | 2.76% | 852,334 |
| Feb 23, 2026 | 16.25 | 16.55 | 16.00 | 16.30 | 16.30 | 0.31% | 688,502 |
| Feb 11, 2026 | 16.10 | 16.30 | 16.00 | 16.25 | 16.25 | 0.62% | 517,404 |
| Feb 10, 2026 | 16.10 | 16.35 | 16.00 | 16.15 | 16.15 | -0.31% | 492,750 |
| Feb 9, 2026 | 16.05 | 16.30 | 16.05 | 16.20 | 16.20 | 1.25% | 487,130 |
| Feb 6, 2026 | 16.10 | 16.10 | 15.60 | 16.00 | 16.00 | -0.62% | 482,042 |
| Feb 5, 2026 | 16.35 | 16.65 | 16.10 | 16.10 | 16.10 | -2.72% | 450,158 |
| Feb 4, 2026 | 16.30 | 16.75 | 16.15 | 16.55 | 16.55 | 2.48% | 612,744 |
| Feb 3, 2026 | 16.20 | 16.60 | 16.10 | 16.15 | 16.15 | 0.62% | 754,775 |
| Feb 2, 2026 | 15.85 | 16.15 | 15.70 | 16.05 | 16.05 | - | 704,741 |
| Jan 30, 2026 | 16.25 | 16.40 | 15.95 | 16.05 | 16.05 | -1.23% | 605,706 |
| Jan 29, 2026 | 16.80 | 16.80 | 16.10 | 16.25 | 16.25 | -1.81% | 769,926 |
| Jan 28, 2026 | 16.80 | 17.10 | 16.50 | 16.55 | 16.55 | -1.19% | 896,202 |
| Jan 27, 2026 | 17.10 | 17.15 | 16.75 | 16.75 | 16.75 | -1.76% | 793,877 |
| Jan 26, 2026 | 16.80 | 17.15 | 16.80 | 17.05 | 17.05 | 1.49% | 588,128 |
| Jan 23, 2026 | 17.05 | 17.20 | 16.75 | 16.80 | 16.80 | -0.88% | 1,242,221 |
| Jan 22, 2026 | 17.25 | 17.50 | 16.90 | 16.95 | 16.95 | -1.74% | 1,400,198 |
| Jan 21, 2026 | 17.15 | 17.50 | 16.90 | 17.25 | 17.25 | 0.58% | 987,164 |
| Jan 20, 2026 | 17.70 | 17.80 | 17.05 | 17.15 | 17.15 | -3.11% | 1,767,406 |
| Jan 19, 2026 | 17.75 | 18.15 | 17.70 | 17.70 | 17.70 | -0.28% | 1,608,426 |
| Jan 16, 2026 | 17.70 | 18.30 | 17.45 | 17.75 | 17.75 | 0.28% | 1,870,930 |
| Jan 15, 2026 | 17.75 | 17.80 | 17.30 | 17.70 | 17.70 | -0.84% | 1,214,771 |
| Jan 14, 2026 | 17.30 | 18.25 | 17.25 | 17.85 | 17.85 | 4.39% | 2,478,861 |
| Jan 13, 2026 | 17.55 | 18.00 | 16.60 | 17.10 | 17.10 | -2.56% | 2,093,426 |
| Jan 12, 2026 | 17.35 | 18.00 | 17.35 | 17.55 | 17.55 | -0.28% | 1,563,352 |
| Jan 9, 2026 | 18.05 | 18.20 | 17.10 | 17.60 | 17.60 | -5.38% | 2,997,720 |
| Jan 8, 2026 | 19.00 | 19.55 | 18.25 | 18.60 | 18.60 | -1.59% | 4,814,486 |
| Jan 7, 2026 | 18.75 | 19.05 | 17.65 | 18.90 | 18.90 | 1.61% | 6,879,323 |