Tex Year Industries Inc. (TPE:4720)
Taiwan · Delayed Price · Currency is TWD 22.20
+0.20 (0.91%)
Jul 15, 2026, 11:50 AM CST
Tex Year Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 23.00 | 23.00 | 21.30 | 22.00 | 22.00 | -3.93% | 1,761,783 |
| Jul 13, 2026 | 23.55 | 23.85 | 22.75 | 22.90 | 22.90 | -2.76% | 1,086,923 |
| Jul 9, 2026 | 23.65 | 24.10 | 23.40 | 23.55 | 23.55 | 0.43% | 788,200 |
| Jul 8, 2026 | 23.85 | 24.20 | 23.50 | 23.85 | 23.45 | -0.21% | 1,110,936 |
| Jul 7, 2026 | 25.60 | 25.60 | 23.75 | 23.90 | 23.50 | -6.64% | 1,947,576 |
| Jul 6, 2026 | 26.00 | 26.35 | 25.60 | 25.60 | 25.17 | -1.54% | 2,299,799 |
| Jul 3, 2026 | 27.20 | 27.95 | 25.50 | 26.00 | 25.56 | 0.19% | 8,598,095 |
| Jul 2, 2026 | 24.20 | 26.50 | 24.15 | 25.95 | 25.51 | 7.45% | 5,189,071 |
| Jul 1, 2026 | 25.45 | 25.60 | 24.15 | 24.15 | 23.74 | -4.73% | 2,155,024 |
| Jun 30, 2026 | 24.50 | 25.80 | 24.30 | 25.35 | 24.92 | 3.05% | 8,742,738 |
| Jun 29, 2026 | 22.90 | 24.60 | 22.50 | 24.60 | 24.19 | 9.82% | 4,918,105 |
| Jun 26, 2026 | 23.40 | 23.40 | 22.35 | 22.40 | 22.02 | -4.27% | 1,743,244 |
| Jun 25, 2026 | 24.00 | 24.15 | 23.40 | 23.40 | 23.01 | -2.30% | 1,074,815 |
| Jun 24, 2026 | 23.40 | 24.00 | 23.20 | 23.95 | 23.55 | 0.21% | 1,019,568 |
| Jun 23, 2026 | 24.65 | 24.65 | 23.65 | 23.90 | 23.50 | -2.65% | 1,764,452 |
| Jun 22, 2026 | 24.20 | 24.90 | 23.90 | 24.55 | 24.14 | 1.45% | 2,108,408 |
| Jun 18, 2026 | 24.60 | 24.60 | 24.10 | 24.20 | 23.79 | -0.62% | 1,261,035 |
| Jun 17, 2026 | 23.70 | 24.75 | 23.60 | 24.35 | 23.94 | 2.10% | 1,379,865 |
| Jun 16, 2026 | 24.30 | 24.60 | 23.85 | 23.85 | 23.45 | -0.42% | 1,275,891 |
| Jun 15, 2026 | 24.50 | 24.60 | 23.90 | 23.95 | 23.55 | 0.84% | 1,080,037 |
| Jun 12, 2026 | 24.00 | 24.10 | 23.70 | 23.75 | 23.35 | 1.71% | 1,219,566 |
| Jun 11, 2026 | 23.50 | 23.95 | 23.00 | 23.35 | 22.96 | -1.48% | 1,355,134 |
| Jun 10, 2026 | 24.40 | 25.00 | 23.70 | 23.70 | 23.30 | -4.05% | 2,856,787 |
| Jun 9, 2026 | 25.00 | 25.45 | 24.40 | 24.70 | 24.29 | -1.20% | 4,151,118 |
| Jun 8, 2026 | 24.60 | 25.25 | 24.60 | 25.00 | 24.58 | -8.42% | 3,248,922 |
| Jun 5, 2026 | 29.10 | 29.60 | 26.75 | 27.30 | 26.84 | -8.08% | 11,879,380 |
| Jun 4, 2026 | 29.60 | 29.70 | 28.70 | 29.70 | 29.20 | 10.00% | 9,847,045 |
| Jun 3, 2026 | 25.65 | 27.40 | 25.20 | 27.00 | 26.55 | 5.88% | 6,331,916 |
| Jun 2, 2026 | 25.40 | 25.50 | 24.80 | 25.50 | 25.07 | 0.39% | 2,248,409 |
| Jun 1, 2026 | 25.25 | 25.75 | 24.90 | 25.40 | 24.97 | 0.59% | 2,507,282 |
| May 29, 2026 | 26.00 | 26.00 | 25.05 | 25.25 | 24.83 | -1.94% | 3,009,929 |
| May 28, 2026 | 26.40 | 26.60 | 25.25 | 25.75 | 25.32 | -4.28% | 6,497,742 |
| May 27, 2026 | 24.90 | 27.25 | 24.70 | 26.90 | 26.45 | 8.47% | 15,310,280 |
| May 26, 2026 | 25.75 | 25.85 | 24.65 | 24.80 | 24.38 | -2.75% | 2,320,590 |
| May 25, 2026 | 26.20 | 26.40 | 25.35 | 25.50 | 25.07 | -1.16% | 3,246,955 |
| May 22, 2026 | 25.75 | 26.35 | 25.60 | 25.80 | 25.37 | 1.57% | 2,501,911 |
| May 21, 2026 | 24.70 | 26.15 | 24.70 | 25.40 | 24.97 | 4.10% | 2,803,991 |
| May 20, 2026 | 24.35 | 24.75 | 24.10 | 24.40 | 23.99 | -2.20% | 3,305,993 |
| May 19, 2026 | 26.05 | 26.65 | 24.05 | 24.95 | 24.53 | -4.22% | 4,943,241 |
| May 18, 2026 | 26.50 | 27.40 | 26.05 | 26.05 | 25.61 | -3.70% | 4,787,018 |
| May 15, 2026 | 28.40 | 28.85 | 26.85 | 27.05 | 26.60 | -1.81% | 15,397,050 |
| May 14, 2026 | 27.50 | 27.90 | 26.35 | 27.55 | 27.09 | 0.55% | 10,816,960 |
| May 13, 2026 | 26.75 | 27.70 | 26.20 | 27.40 | 26.94 | 1.67% | 8,861,441 |
| May 12, 2026 | 25.75 | 27.20 | 25.40 | 26.95 | 26.50 | 4.66% | 4,838,082 |
| May 11, 2026 | 26.00 | 26.80 | 25.55 | 25.75 | 25.32 | -1.15% | 3,619,806 |
| May 8, 2026 | 27.00 | 27.65 | 25.50 | 26.05 | 25.61 | -6.63% | 6,028,679 |
| May 7, 2026 | 25.85 | 27.90 | 25.55 | 27.90 | 27.43 | 9.84% | 7,363,354 |
| May 6, 2026 | 26.30 | 26.75 | 25.00 | 25.40 | 24.97 | -2.50% | 3,848,265 |
| May 5, 2026 | 25.60 | 26.30 | 25.55 | 26.05 | 25.61 | 2.56% | 3,089,277 |
| May 4, 2026 | 26.30 | 26.40 | 25.25 | 25.40 | 24.97 | -3.79% | 5,689,165 |