Tex Year Industries Inc. (TPE:4720)
Taiwan · Delayed Price · Currency is TWD 19.35
+0.30 (1.57%)
Sep 29, 2026, 12:10 PM CST
Tex Year Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 19.15 | 19.25 | 19.00 | 19.05 | 19.05 | -0.78% | 180,299 |
| Sep 23, 2026 | 19.15 | 19.40 | 19.00 | 19.20 | 19.20 | 0.52% | 365,310 |
| Sep 22, 2026 | 19.20 | 19.25 | 18.85 | 19.10 | 19.10 | -2.30% | 762,236 |
| Sep 21, 2026 | 18.75 | 20.20 | 18.65 | 19.55 | 19.55 | 4.55% | 2,461,400 |
| Sep 18, 2026 | 18.75 | 19.15 | 18.45 | 18.70 | 18.70 | 0.27% | 616,612 |
| Sep 17, 2026 | 18.40 | 18.65 | 18.40 | 18.65 | 18.65 | 1.63% | 265,246 |
| Sep 16, 2026 | 17.95 | 18.40 | 17.95 | 18.35 | 18.35 | 2.51% | 183,931 |
| Sep 15, 2026 | 18.20 | 18.25 | 17.85 | 17.90 | 17.90 | -1.92% | 348,727 |
| Sep 14, 2026 | 18.00 | 18.40 | 17.95 | 18.25 | 18.25 | - | 222,832 |
| Sep 11, 2026 | 18.15 | 18.30 | 18.15 | 18.25 | 18.25 | -1.08% | 270,594 |
| Sep 10, 2026 | 18.50 | 18.50 | 18.25 | 18.45 | 18.45 | -0.54% | 296,659 |
| Sep 9, 2026 | 18.50 | 18.60 | 18.35 | 18.55 | 18.55 | 0.27% | 289,756 |
| Sep 8, 2026 | 18.50 | 18.60 | 18.20 | 18.50 | 18.50 | 0.27% | 277,279 |
| Sep 7, 2026 | 18.90 | 18.90 | 18.30 | 18.45 | 18.45 | -0.81% | 342,130 |
| Sep 4, 2026 | 18.75 | 18.75 | 18.35 | 18.60 | 18.60 | 0.54% | 287,832 |
| Sep 3, 2026 | 19.10 | 19.90 | 18.50 | 18.50 | 18.50 | -2.37% | 852,582 |
| Sep 2, 2026 | 18.80 | 19.10 | 18.80 | 18.95 | 18.95 | -0.26% | 252,464 |
| Sep 1, 2026 | 19.00 | 19.20 | 18.90 | 19.00 | 19.00 | - | 423,492 |
| Aug 31, 2026 | 18.65 | 19.30 | 18.45 | 19.00 | 19.00 | 0.26% | 540,095 |
| Aug 28, 2026 | 19.20 | 19.55 | 18.80 | 18.95 | 18.95 | -2.57% | 1,244,782 |
| Aug 27, 2026 | 19.10 | 20.05 | 18.70 | 19.45 | 19.45 | 6.58% | 3,395,528 |
| Aug 26, 2026 | 17.90 | 18.25 | 17.90 | 18.25 | 18.25 | 2.82% | 574,121 |
| Aug 25, 2026 | 17.80 | 17.85 | 17.65 | 17.75 | 17.75 | -1.11% | 277,635 |
| Aug 24, 2026 | 17.85 | 18.05 | 17.70 | 17.95 | 17.95 | -0.28% | 339,586 |
| Aug 21, 2026 | 17.80 | 18.05 | 17.70 | 18.00 | 18.00 | 0.56% | 288,805 |
| Aug 20, 2026 | 18.00 | 18.35 | 17.55 | 17.90 | 17.90 | 1.13% | 1,175,734 |
| Aug 19, 2026 | 18.10 | 18.20 | 17.70 | 17.70 | 17.70 | -3.01% | 849,512 |
| Aug 18, 2026 | 18.10 | 19.45 | 17.70 | 18.25 | 18.25 | 0.83% | 2,052,883 |
| Aug 17, 2026 | 18.70 | 19.00 | 18.00 | 18.10 | 18.10 | -3.21% | 848,970 |
| Aug 14, 2026 | 19.75 | 19.80 | 18.60 | 18.70 | 18.70 | -5.56% | 1,207,841 |
| Aug 13, 2026 | 20.20 | 20.35 | 19.80 | 19.80 | 19.80 | -1.25% | 298,869 |
| Aug 12, 2026 | 19.90 | 20.40 | 19.90 | 20.05 | 20.05 | 0.75% | 389,311 |
| Aug 11, 2026 | 20.05 | 20.05 | 19.60 | 19.90 | 19.90 | - | 419,261 |
| Aug 10, 2026 | 19.60 | 19.95 | 19.50 | 19.90 | 19.90 | 2.84% | 409,686 |
| Aug 7, 2026 | 19.70 | 19.70 | 19.25 | 19.35 | 19.35 | -1.02% | 370,040 |
| Aug 6, 2026 | 19.75 | 19.75 | 19.10 | 19.55 | 19.55 | -0.26% | 338,653 |
| Aug 5, 2026 | 19.95 | 19.95 | 19.50 | 19.60 | 19.60 | 2.35% | 652,764 |
| Aug 4, 2026 | 19.05 | 19.20 | 18.75 | 19.15 | 19.15 | 0.79% | 648,380 |
| Aug 3, 2026 | 18.40 | 19.10 | 18.20 | 19.00 | 19.00 | 2.70% | 689,978 |
| Jul 31, 2026 | 18.50 | 18.65 | 18.30 | 18.50 | 18.50 | 5.71% | 661,191 |
| Jul 30, 2026 | 18.10 | 18.35 | 17.50 | 17.50 | 17.50 | -4.11% | 638,265 |
| Jul 29, 2026 | 18.90 | 18.90 | 17.60 | 18.25 | 18.25 | -1.88% | 1,433,297 |
| Jul 28, 2026 | 19.20 | 19.20 | 18.35 | 18.60 | 18.60 | -4.86% | 733,628 |
| Jul 27, 2026 | 20.00 | 20.00 | 19.30 | 19.55 | 19.55 | -1.01% | 347,102 |
| Jul 24, 2026 | 19.90 | 20.20 | 19.75 | 19.75 | 19.75 | -2.23% | 476,539 |
| Jul 23, 2026 | 20.50 | 20.70 | 20.00 | 20.20 | 20.20 | -0.98% | 540,944 |
| Jul 22, 2026 | 20.65 | 21.20 | 20.40 | 20.40 | 20.40 | 0.25% | 546,260 |
| Jul 21, 2026 | 20.15 | 20.45 | 20.15 | 20.35 | 20.35 | 1.24% | 431,229 |
| Jul 20, 2026 | 20.50 | 20.75 | 19.30 | 20.10 | 20.10 | -1.23% | 854,771 |
| Jul 17, 2026 | 21.30 | 21.35 | 20.20 | 20.35 | 20.35 | -7.08% | 1,461,971 |