Toyo Automation Co., Ltd. (TPEX:7942)
Taiwan · Delayed Price · Currency is TWD 480.00
-54.00 (-10.11%)
At close: Nov 6, 2026
Toyo Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 520.00 | 520.00 | 419.50 | 480.00 | 480.00 | -10.11% | 359,554 |
| Nov 5, 2026 | 572.00 | 580.00 | 510.00 | 534.00 | 534.00 | -9.80% | 355,520 |
| Nov 4, 2026 | 510.00 | 595.00 | 508.00 | 592.00 | 592.00 | 18.88% | 410,518 |
| Nov 3, 2026 | 520.00 | 538.00 | 480.00 | 498.00 | 498.00 | -6.92% | 230,629 |
| Nov 2, 2026 | 510.00 | 567.00 | 495.00 | 535.00 | 535.00 | 3.28% | 174,127 |
| Oct 30, 2026 | 562.00 | 562.00 | 485.00 | 518.00 | 518.00 | -7.83% | 248,881 |
| Oct 29, 2026 | 610.00 | 628.00 | 540.00 | 562.00 | 562.00 | -10.08% | 339,024 |
| Oct 28, 2026 | 625.00 | 663.00 | 612.00 | 625.00 | 625.00 | - | 242,589 |
| Oct 27, 2026 | 700.00 | 715.00 | 595.00 | 625.00 | 625.00 | -10.07% | 360,121 |
| Oct 22, 2026 | 740.00 | 750.00 | 663.00 | 695.00 | 695.00 | -7.70% | 332,398 |
| Oct 21, 2026 | 765.00 | 785.00 | 730.00 | 753.00 | 753.00 | -0.92% | 200,271 |
| Oct 20, 2026 | 730.00 | 766.00 | 718.00 | 760.00 | 760.00 | 4.11% | 293,729 |
| Oct 19, 2026 | 702.00 | 735.00 | 650.00 | 730.00 | 730.00 | 1.39% | 356,306 |
| Oct 16, 2026 | 715.00 | 733.00 | 675.00 | 720.00 | 720.00 | 1.41% | 314,728 |
| Oct 15, 2026 | 745.00 | 745.00 | 685.00 | 710.00 | 710.00 | -6.33% | 359,117 |
| Oct 14, 2026 | 710.00 | 784.00 | 710.00 | 758.00 | 758.00 | 4.99% | 345,137 |
| Oct 13, 2026 | 765.00 | 775.00 | 683.00 | 722.00 | 722.00 | -7.44% | 663,136 |
| Oct 12, 2026 | 845.00 | 845.00 | 725.00 | 780.00 | 780.00 | -8.24% | 866,312 |
| Oct 8, 2026 | 855.00 | 875.00 | 810.00 | 850.00 | 850.00 | -0.58% | 432,385 |
| Oct 7, 2026 | 800.00 | 908.00 | 770.00 | 855.00 | 855.00 | 6.88% | 1,177,203 |
| Oct 6, 2026 | 733.00 | 810.00 | 700.00 | 800.00 | 800.00 | 9.59% | 583,087 |
| Oct 5, 2026 | 745.00 | 763.00 | 695.00 | 730.00 | 730.00 | -2.01% | 411,055 |
| Oct 2, 2026 | 667.00 | 770.00 | 660.00 | 745.00 | 745.00 | 11.69% | 755,518 |
| Oct 1, 2026 | 630.00 | 668.00 | 600.00 | 667.00 | 667.00 | 7.58% | 458,311 |
| Sep 30, 2026 | 640.00 | 640.00 | 602.00 | 620.00 | 620.00 | -0.96% | 378,391 |
| Sep 29, 2026 | 645.00 | 661.00 | 600.00 | 626.00 | 626.00 | -2.95% | 625,260 |
| Sep 24, 2026 | 540.00 | 657.00 | 532.00 | 645.00 | 645.00 | 17.49% | 1,203,630 |
| Sep 23, 2026 | 540.00 | 549.00 | 523.00 | 549.00 | 549.00 | 1.29% | 320,528 |
| Sep 22, 2026 | 550.00 | 560.00 | 518.00 | 542.00 | 542.00 | -1.45% | 480,487 |
| Sep 21, 2026 | 530.00 | 590.00 | 524.00 | 550.00 | 550.00 | 3.77% | 739,894 |
| Sep 18, 2026 | 505.00 | 530.00 | 499.00 | 530.00 | 530.00 | 5.37% | 335,218 |
| Sep 17, 2026 | 515.00 | 520.00 | 491.00 | 503.00 | 503.00 | -1.76% | 235,829 |
| Sep 16, 2026 | 500.00 | 517.00 | 475.50 | 512.00 | 512.00 | 2.40% | 421,207 |
| Sep 15, 2026 | 534.00 | 534.00 | 494.00 | 500.00 | 500.00 | -6.19% | 406,120 |
| Sep 14, 2026 | 545.00 | 545.00 | 500.00 | 533.00 | 533.00 | -2.20% | 289,739 |
| Sep 11, 2026 | 558.00 | 576.00 | 510.00 | 545.00 | 545.00 | -3.02% | 749,309 |
| Sep 10, 2026 | 520.00 | 592.00 | 497.00 | 562.00 | 562.00 | 8.08% | 1,044,924 |
| Sep 9, 2026 | 550.00 | 554.00 | 506.00 | 520.00 | 520.00 | -5.45% | 656,655 |
| Sep 8, 2026 | 545.00 | 561.00 | 500.00 | 550.00 | 550.00 | -0.90% | 1,206,705 |
| Sep 7, 2026 | 462.00 | 558.00 | 457.00 | 555.00 | 555.00 | 20.26% | 1,102,423 |
| Sep 4, 2026 | 443.00 | 465.00 | 415.00 | 461.50 | 461.50 | 1.88% | 693,615 |
| Sep 3, 2026 | 483.00 | 508.00 | 438.00 | 453.00 | 453.00 | -6.21% | 1,064,605 |
| Sep 2, 2026 | 390.00 | 485.00 | 383.50 | 483.00 | 483.00 | 22.59% | 1,435,704 |
| Sep 1, 2026 | 353.00 | 404.00 | 353.00 | 394.00 | 394.00 | 11.30% | 810,211 |
| Aug 31, 2026 | 345.00 | 360.00 | 343.00 | 354.00 | 354.00 | 0.28% | 128,915 |
| Aug 28, 2026 | 364.00 | 364.00 | 345.00 | 353.00 | 353.00 | -2.89% | 222,238 |
| Aug 27, 2026 | 355.00 | 375.00 | 349.00 | 363.50 | 363.50 | 2.68% | 257,314 |
| Aug 26, 2026 | 346.00 | 355.00 | 343.00 | 354.00 | 354.00 | 2.31% | 118,118 |
| Aug 25, 2026 | 357.00 | 360.00 | 336.00 | 346.00 | 346.00 | -3.08% | 208,033 |
| Aug 24, 2026 | 358.00 | 365.00 | 351.00 | 357.00 | 357.00 | -0.14% | 173,759 |