Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan
· Delayed Price · Currency is TWD 75.70
+2.10 (2.85%)
Apr 28, 2026, 1:30 PM CST
Tong Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.20 | 76.00 | 73.70 | 75.70 | 75.70 | 2.85% | 2,494,432 |
| Apr 27, 2026 | 75.40 | 75.40 | 73.30 | 73.60 | 73.60 | -2.13% | 2,846,162 |
| Apr 24, 2026 | 76.40 | 77.00 | 75.00 | 75.20 | 75.20 | -0.53% | 1,471,795 |
| Apr 23, 2026 | 78.60 | 78.70 | 74.60 | 75.60 | 75.60 | -3.20% | 4,488,514 |
| Apr 22, 2026 | 79.00 | 79.10 | 78.10 | 78.10 | 78.10 | -1.14% | 2,247,015 |
| Apr 21, 2026 | 78.80 | 79.80 | 78.00 | 79.00 | 79.00 | 1.28% | 2,622,043 |
| Apr 20, 2026 | 79.20 | 79.50 | 78.00 | 78.00 | 78.00 | -0.64% | 2,234,631 |
| Apr 17, 2026 | 80.10 | 80.10 | 78.30 | 78.50 | 78.50 | -1.75% | 3,248,475 |
| Apr 16, 2026 | 78.60 | 79.90 | 78.50 | 79.90 | 79.90 | 1.65% | 2,121,655 |
| Apr 15, 2026 | 78.60 | 79.50 | 77.60 | 78.60 | 78.60 | 1.95% | 3,071,774 |
| Apr 14, 2026 | 78.80 | 79.10 | 77.00 | 77.10 | 77.10 | -1.66% | 4,928,872 |
| Apr 13, 2026 | 80.80 | 80.80 | 77.10 | 78.40 | 78.40 | -2.61% | 4,282,071 |
| Apr 10, 2026 | 80.20 | 81.50 | 80.20 | 80.50 | 80.50 | 0.50% | 1,793,363 |
| Apr 9, 2026 | 82.10 | 82.10 | 79.50 | 80.10 | 80.10 | -1.72% | 3,095,632 |
| Apr 8, 2026 | 81.20 | 82.40 | 81.00 | 81.50 | 81.50 | 1.75% | 1,895,176 |
| Apr 7, 2026 | 80.80 | 81.30 | 80.10 | 80.10 | 80.10 | - | 1,531,552 |
| Apr 2, 2026 | 82.10 | 82.80 | 80.10 | 80.10 | 80.10 | -2.32% | 1,708,573 |
| Apr 1, 2026 | 81.70 | 82.40 | 81.20 | 82.00 | 82.00 | 1.74% | 992,088 |
| Mar 31, 2026 | 81.80 | 82.30 | 80.00 | 80.60 | 80.60 | -1.71% | 2,586,827 |
| Mar 30, 2026 | 82.00 | 83.70 | 81.80 | 82.00 | 82.00 | -1.68% | 2,523,984 |
| Mar 27, 2026 | 84.00 | 84.40 | 82.80 | 83.40 | 83.40 | -0.71% | 1,269,442 |
| Mar 26, 2026 | 85.30 | 85.30 | 83.70 | 84.00 | 84.00 | -1.29% | 1,488,305 |
| Mar 25, 2026 | 83.80 | 85.40 | 83.60 | 85.10 | 85.10 | 3.53% | 2,306,865 |
| Mar 24, 2026 | 82.60 | 83.10 | 81.50 | 82.20 | 82.20 | 0.24% | 1,583,293 |
| Mar 23, 2026 | 81.40 | 83.40 | 81.00 | 82.00 | 82.00 | -1.32% | 1,378,572 |
| Mar 20, 2026 | 82.90 | 83.30 | 81.30 | 83.10 | 83.10 | 1.34% | 1,942,845 |
| Mar 19, 2026 | 84.00 | 84.00 | 81.50 | 82.00 | 82.00 | -2.26% | 4,540,315 |
| Mar 18, 2026 | 85.10 | 85.60 | 83.50 | 83.90 | 83.90 | -1.41% | 3,834,388 |
| Mar 17, 2026 | 85.60 | 86.40 | 84.20 | 85.10 | 85.10 | 0.12% | 2,728,776 |
| Mar 16, 2026 | 85.90 | 85.90 | 83.30 | 85.00 | 85.00 | -0.93% | 5,763,495 |
| Mar 13, 2026 | 86.40 | 87.60 | 84.30 | 85.80 | 85.80 | -1.83% | 4,693,473 |
| Mar 12, 2026 | 88.60 | 88.70 | 86.10 | 87.40 | 87.40 | -2.13% | 5,129,658 |
| Mar 11, 2026 | 87.60 | 90.00 | 87.60 | 89.30 | 89.30 | 1.94% | 2,428,432 |
| Mar 10, 2026 | 90.30 | 90.50 | 87.00 | 87.60 | 87.60 | - | 2,576,108 |
| Mar 9, 2026 | 88.00 | 91.40 | 87.00 | 87.60 | 87.60 | -5.81% | 4,039,629 |
| Mar 6, 2026 | 93.50 | 94.40 | 92.80 | 93.00 | 93.00 | -0.53% | 1,475,693 |
| Mar 5, 2026 | 93.30 | 94.50 | 92.10 | 93.50 | 93.50 | 1.63% | 4,243,424 |
| Mar 4, 2026 | 93.90 | 93.90 | 91.00 | 92.00 | 92.00 | -3.16% | 2,448,374 |
| Mar 3, 2026 | 98.20 | 98.80 | 94.90 | 95.00 | 95.00 | -3.06% | 2,811,972 |
| Mar 2, 2026 | 98.10 | 98.90 | 97.60 | 98.00 | 98.00 | -1.80% | 2,503,348 |
| Feb 26, 2026 | 100.00 | 101.50 | 99.80 | 99.80 | 99.80 | 0.10% | 3,847,239 |
| Feb 25, 2026 | 103.00 | 103.50 | 98.90 | 99.70 | 99.70 | -2.25% | 4,027,374 |
| Feb 24, 2026 | 103.50 | 105.50 | 101.50 | 102.00 | 102.00 | -0.49% | 1,845,926 |
| Feb 23, 2026 | 104.00 | 106.50 | 101.50 | 102.50 | 102.50 | -0.49% | 2,972,629 |
| Feb 11, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.44% | 1,511,508 |
| Feb 10, 2026 | 104.00 | 104.50 | 100.50 | 104.50 | 104.50 | 0.97% | 2,626,459 |
| Feb 9, 2026 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | - | 1,800,697 |
| Feb 6, 2026 | 108.00 | 108.00 | 103.00 | 103.50 | 103.50 | -5.48% | 2,445,194 |
| Feb 5, 2026 | 108.00 | 111.00 | 108.00 | 109.50 | 109.50 | 0.46% | 2,576,723 |
| Feb 4, 2026 | 110.50 | 111.50 | 106.50 | 109.00 | 109.00 | -1.80% | 4,030,225 |
| Feb 3, 2026 | 110.00 | 111.00 | 107.50 | 111.00 | 111.00 | 2.78% | 2,336,624 |
| Feb 2, 2026 | 108.50 | 110.00 | 107.50 | 108.00 | 108.00 | -1.37% | 1,847,458 |
| Jan 30, 2026 | 108.00 | 111.00 | 106.50 | 109.50 | 109.50 | 0.46% | 3,654,424 |
| Jan 29, 2026 | 112.50 | 112.50 | 108.00 | 109.00 | 109.00 | -3.54% | 3,882,784 |
| Jan 28, 2026 | 114.00 | 114.00 | 111.50 | 113.00 | 113.00 | -1.74% | 5,497,079 |
| Jan 27, 2026 | 112.50 | 116.00 | 110.50 | 115.00 | 115.00 | 5.50% | 12,412,890 |
| Jan 26, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 2,496,636 |
| Jan 23, 2026 | 110.50 | 110.50 | 107.00 | 108.00 | 108.00 | -2.26% | 3,715,573 |
| Jan 22, 2026 | 111.50 | 111.50 | 108.50 | 110.50 | 110.50 | - | 3,584,090 |
| Jan 21, 2026 | 107.50 | 113.00 | 107.00 | 110.50 | 110.50 | 2.31% | 6,016,382 |
| Jan 20, 2026 | 110.00 | 110.00 | 106.50 | 108.00 | 108.00 | -1.82% | 5,558,525 |
| Jan 19, 2026 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | -1.79% | 7,758,643 |
| Jan 16, 2026 | 109.00 | 112.50 | 107.00 | 112.00 | 112.00 | 6.67% | 15,936,900 |
| Jan 15, 2026 | 100.00 | 106.00 | 99.20 | 105.00 | 105.00 | 6.49% | 11,478,790 |
| Jan 14, 2026 | 96.60 | 99.50 | 96.30 | 98.60 | 98.60 | 3.03% | 3,871,661 |
| Jan 13, 2026 | 95.00 | 96.90 | 94.60 | 95.70 | 95.70 | 2.03% | 3,330,991 |
| Jan 12, 2026 | 95.10 | 95.10 | 93.70 | 93.80 | 93.80 | -0.95% | 1,666,253 |
| Jan 9, 2026 | 95.40 | 95.40 | 94.10 | 94.70 | 94.70 | -0.53% | 1,221,315 |
| Jan 8, 2026 | 94.30 | 95.40 | 94.30 | 95.20 | 95.20 | 0.32% | 1,424,033 |
| Jan 7, 2026 | 95.70 | 95.80 | 94.20 | 94.90 | 94.90 | -0.21% | 3,890,660 |
| Jan 6, 2026 | 97.20 | 97.60 | 95.10 | 95.10 | 95.10 | -2.06% | 2,403,416 |
| Jan 5, 2026 | 97.70 | 97.80 | 95.90 | 97.10 | 97.10 | -0.61% | 1,651,349 |
| Jan 2, 2026 | 97.70 | 99.00 | 97.10 | 97.70 | 97.70 | 0.72% | 1,659,295 |
| Dec 31, 2025 | 98.00 | 99.00 | 96.60 | 97.00 | 97.00 | -0.41% | 6,647,548 |
| Dec 30, 2025 | 98.00 | 99.20 | 96.80 | 97.40 | 97.40 | -0.61% | 3,368,034 |
| Dec 29, 2025 | 97.00 | 98.70 | 96.50 | 98.00 | 98.00 | 1.45% | 2,058,544 |
| Dec 26, 2025 | 96.00 | 96.70 | 95.40 | 96.60 | 96.60 | 0.73% | 1,521,133 |
| Dec 24, 2025 | 95.20 | 96.60 | 94.80 | 95.90 | 95.90 | 0.74% | 1,355,449 |
| Dec 23, 2025 | 95.60 | 95.90 | 94.60 | 95.20 | 95.20 | -0.42% | 822,384 |
| Dec 22, 2025 | 94.80 | 95.80 | 94.00 | 95.60 | 95.60 | 0.95% | 1,464,828 |
| Dec 19, 2025 | 96.30 | 96.30 | 93.80 | 94.70 | 94.70 | -0.53% | 3,422,588 |
| Dec 18, 2025 | 93.10 | 100.50 | 93.00 | 95.20 | 95.20 | 2.81% | 12,203,190 |
| Dec 17, 2025 | 89.60 | 93.60 | 89.20 | 92.60 | 92.60 | 4.40% | 4,944,440 |
| Dec 16, 2025 | 88.60 | 89.00 | 87.90 | 88.70 | 88.70 | -0.34% | 1,321,347 |
| Dec 15, 2025 | 89.10 | 89.80 | 88.90 | 89.00 | 89.00 | -1.00% | 1,482,923 |
| Dec 12, 2025 | 89.30 | 91.70 | 89.30 | 89.90 | 89.90 | 2.28% | 3,322,284 |
| Dec 11, 2025 | 89.50 | 89.90 | 86.90 | 87.90 | 87.90 | -2.55% | 6,074,221 |
| Dec 10, 2025 | 91.90 | 91.90 | 89.70 | 90.20 | 90.20 | -1.85% | 4,229,121 |
| Dec 9, 2025 | 95.10 | 95.10 | 91.00 | 91.90 | 91.90 | -2.96% | 5,204,246 |
| Dec 8, 2025 | 96.30 | 96.40 | 94.30 | 94.70 | 94.70 | -1.35% | 2,643,625 |
| Dec 5, 2025 | 97.30 | 98.40 | 95.30 | 96.00 | 96.00 | -0.31% | 2,200,136 |
| Dec 4, 2025 | 97.50 | 98.00 | 96.20 | 96.30 | 96.30 | -0.62% | 1,204,653 |
| Dec 3, 2025 | 98.60 | 98.80 | 96.50 | 96.90 | 96.90 | -1.52% | 1,774,136 |
| Dec 2, 2025 | 96.10 | 99.50 | 95.60 | 98.40 | 98.40 | 2.93% | 3,536,919 |
| Dec 1, 2025 | 96.80 | 97.70 | 95.60 | 95.60 | 95.60 | -1.24% | 1,141,660 |
| Nov 28, 2025 | 99.20 | 99.20 | 96.70 | 96.80 | 96.80 | -2.32% | 2,649,272 |
| Nov 27, 2025 | 97.10 | 100.50 | 96.00 | 99.10 | 99.10 | 1.95% | 4,658,523 |
| Nov 26, 2025 | 95.40 | 97.40 | 95.40 | 97.20 | 97.20 | 2.10% | 1,455,771 |
| Nov 25, 2025 | 96.30 | 96.50 | 94.30 | 95.20 | 95.20 | -0.10% | 1,386,277 |
| Nov 24, 2025 | 97.00 | 98.90 | 95.30 | 95.30 | 95.30 | -1.55% | 3,321,183 |