Tex-Ray Industrial Co., Ltd. (TPE:1467)
Taiwan
· Delayed Price · Currency is TWD 7.42
+0.06 (0.82%)
Apr 29, 2026, 1:30 PM CST
Tex-Ray Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.47 | 7.47 | 7.37 | 7.42 | 7.42 | 0.82% | 202,834 |
| Apr 28, 2026 | 7.55 | 7.55 | 7.28 | 7.36 | 7.36 | - | 196,617 |
| Apr 27, 2026 | 7.62 | 7.62 | 7.26 | 7.36 | 7.36 | -2.65% | 372,284 |
| Apr 24, 2026 | 8.00 | 8.00 | 7.40 | 7.56 | 7.56 | -5.50% | 1,304,760 |
| Apr 23, 2026 | 7.75 | 8.43 | 7.67 | 8.00 | 8.00 | 4.30% | 3,427,197 |
| Apr 22, 2026 | 7.12 | 7.67 | 7.05 | 7.67 | 7.67 | 9.89% | 2,049,628 |
| Apr 21, 2026 | 7.00 | 7.02 | 6.96 | 6.98 | 6.98 | -0.29% | 281,036 |
| Apr 20, 2026 | 7.02 | 7.03 | 6.96 | 7.00 | 7.00 | - | 155,989 |
| Apr 17, 2026 | 7.00 | 7.03 | 6.96 | 7.00 | 7.00 | - | 578,383 |
| Apr 16, 2026 | 7.03 | 7.08 | 7.00 | 7.00 | 7.00 | -0.99% | 464,103 |
| Apr 15, 2026 | 7.10 | 7.11 | 7.04 | 7.07 | 7.07 | 0.14% | 141,185 |
| Apr 14, 2026 | 7.10 | 7.10 | 7.01 | 7.06 | 7.06 | 0.14% | 422,473 |
| Apr 13, 2026 | 7.03 | 7.07 | 7.00 | 7.05 | 7.05 | 0.43% | 270,800 |
| Apr 10, 2026 | 7.05 | 7.08 | 7.01 | 7.02 | 7.02 | -0.43% | 110,087 |
| Apr 9, 2026 | 7.10 | 7.10 | 7.01 | 7.05 | 7.05 | -0.70% | 126,602 |
| Apr 8, 2026 | 7.12 | 7.12 | 7.05 | 7.10 | 7.10 | 0.14% | 82,256 |
| Apr 7, 2026 | 7.10 | 7.10 | 7.03 | 7.09 | 7.09 | 0.85% | 140,045 |
| Apr 2, 2026 | 7.03 | 7.06 | 7.02 | 7.03 | 7.03 | - | 44,649 |
| Apr 1, 2026 | 7.05 | 7.10 | 7.01 | 7.03 | 7.03 | - | 102,849 |
| Mar 31, 2026 | 7.03 | 7.09 | 6.98 | 7.03 | 7.03 | -0.99% | 327,411 |
| Mar 30, 2026 | 7.03 | 7.10 | 6.99 | 7.10 | 7.10 | 1.00% | 185,684 |
| Mar 27, 2026 | 7.07 | 7.12 | 7.00 | 7.03 | 7.03 | -0.57% | 182,915 |
| Mar 26, 2026 | 7.11 | 7.13 | 7.07 | 7.07 | 7.07 | -0.28% | 98,467 |
| Mar 25, 2026 | 7.09 | 7.10 | 7.03 | 7.09 | 7.09 | 1.00% | 86,545 |
| Mar 24, 2026 | 7.05 | 7.12 | 7.02 | 7.02 | 7.02 | - | 64,958 |
| Mar 23, 2026 | 7.06 | 7.11 | 7.01 | 7.02 | 7.02 | -1.13% | 207,063 |
| Mar 20, 2026 | 7.10 | 7.19 | 7.09 | 7.10 | 7.10 | 0.14% | 116,955 |
| Mar 19, 2026 | 7.08 | 7.12 | 7.07 | 7.09 | 7.09 | -1.39% | 244,554 |
| Mar 18, 2026 | 7.27 | 7.27 | 7.10 | 7.19 | 7.19 | -0.83% | 157,322 |
| Mar 17, 2026 | 7.09 | 7.54 | 7.05 | 7.25 | 7.25 | 2.26% | 368,515 |
| Mar 16, 2026 | 7.09 | 7.14 | 7.05 | 7.09 | 7.09 | - | 105,595 |
| Mar 13, 2026 | 7.11 | 7.13 | 7.06 | 7.09 | 7.09 | -1.66% | 198,255 |
| Mar 12, 2026 | 7.20 | 7.28 | 7.08 | 7.21 | 7.21 | 0.70% | 184,017 |
| Mar 11, 2026 | 7.17 | 7.17 | 7.13 | 7.16 | 7.16 | 0.99% | 79,529 |
| Mar 10, 2026 | 7.06 | 7.28 | 7.05 | 7.09 | 7.09 | 0.57% | 111,812 |
| Mar 9, 2026 | 7.28 | 7.28 | 6.93 | 7.05 | 7.05 | -3.29% | 232,155 |
| Mar 6, 2026 | 7.25 | 7.30 | 7.25 | 7.29 | 7.29 | 0.69% | 88,767 |
| Mar 5, 2026 | 7.26 | 7.31 | 7.21 | 7.24 | 7.24 | -0.28% | 189,009 |
| Mar 4, 2026 | 7.43 | 7.43 | 7.17 | 7.26 | 7.26 | -2.55% | 228,641 |
| Mar 3, 2026 | 7.48 | 7.48 | 7.37 | 7.45 | 7.45 | -1.19% | 196,932 |
| Mar 2, 2026 | 7.64 | 7.64 | 7.52 | 7.54 | 7.54 | -0.53% | 64,436 |
| Feb 26, 2026 | 7.50 | 7.61 | 7.48 | 7.58 | 7.58 | 1.07% | 143,086 |
| Feb 25, 2026 | 7.53 | 7.54 | 7.46 | 7.50 | 7.50 | 0.67% | 79,463 |
| Feb 24, 2026 | 7.43 | 7.55 | 7.41 | 7.45 | 7.45 | -0.67% | 128,430 |
| Feb 23, 2026 | 7.38 | 7.53 | 7.37 | 7.50 | 7.50 | 1.76% | 173,893 |
| Feb 11, 2026 | 7.33 | 7.39 | 7.33 | 7.37 | 7.37 | 0.55% | 128,189 |
| Feb 10, 2026 | 7.25 | 7.36 | 7.25 | 7.33 | 7.33 | 0.41% | 151,225 |
| Feb 9, 2026 | 7.43 | 7.43 | 7.26 | 7.30 | 7.30 | -0.14% | 139,994 |
| Feb 6, 2026 | 7.33 | 7.40 | 7.31 | 7.31 | 7.31 | -1.48% | 136,745 |
| Feb 5, 2026 | 7.55 | 7.56 | 7.38 | 7.42 | 7.42 | -1.59% | 276,951 |
| Feb 4, 2026 | 7.39 | 7.54 | 7.39 | 7.54 | 7.54 | 1.34% | 266,113 |
| Feb 3, 2026 | 7.41 | 7.52 | 7.39 | 7.44 | 7.44 | 0.54% | 139,501 |
| Feb 2, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -2.76% | 205,399 |
| Jan 30, 2026 | 7.84 | 7.85 | 7.57 | 7.61 | 7.61 | -2.06% | 317,359 |
| Jan 29, 2026 | 7.91 | 7.92 | 7.74 | 7.77 | 7.77 | -1.15% | 228,691 |
| Jan 28, 2026 | 7.99 | 8.00 | 7.84 | 7.86 | 7.86 | -0.13% | 315,471 |
| Jan 27, 2026 | 8.03 | 8.14 | 7.87 | 7.87 | 7.87 | -0.88% | 404,261 |
| Jan 26, 2026 | 7.78 | 8.18 | 7.73 | 7.94 | 7.94 | 3.12% | 881,514 |
| Jan 23, 2026 | 7.61 | 7.72 | 7.61 | 7.70 | 7.70 | 1.18% | 254,872 |
| Jan 22, 2026 | 7.73 | 7.84 | 7.60 | 7.61 | 7.61 | -1.55% | 708,754 |
| Jan 21, 2026 | 7.81 | 7.81 | 7.70 | 7.73 | 7.73 | -1.15% | 289,093 |
| Jan 20, 2026 | 7.97 | 7.97 | 7.82 | 7.82 | 7.82 | -0.89% | 219,419 |
| Jan 19, 2026 | 7.90 | 7.96 | 7.86 | 7.89 | 7.89 | -1.38% | 258,236 |
| Jan 16, 2026 | 7.99 | 8.00 | 7.94 | 8.00 | 8.00 | 0.13% | 139,062 |
| Jan 15, 2026 | 8.02 | 8.08 | 7.98 | 7.99 | 7.99 | -0.25% | 266,861 |
| Jan 14, 2026 | 7.96 | 8.04 | 7.96 | 8.01 | 8.01 | 0.12% | 238,771 |
| Jan 13, 2026 | 8.17 | 8.17 | 7.91 | 8.00 | 8.00 | -0.62% | 315,837 |
| Jan 12, 2026 | 8.20 | 8.20 | 7.82 | 8.05 | 8.05 | -1.83% | 677,448 |
| Jan 9, 2026 | 8.15 | 8.27 | 8.05 | 8.20 | 8.20 | 2.50% | 1,297,594 |
| Jan 8, 2026 | 7.72 | 8.38 | 7.72 | 8.00 | 8.00 | 4.85% | 1,450,345 |
| Jan 7, 2026 | 7.26 | 7.79 | 7.25 | 7.63 | 7.63 | 5.53% | 1,229,948 |
| Jan 6, 2026 | 7.25 | 7.25 | 7.17 | 7.23 | 7.23 | - | 119,791 |
| Jan 5, 2026 | 7.23 | 7.25 | 7.12 | 7.23 | 7.23 | 1.12% | 177,752 |
| Jan 2, 2026 | 7.13 | 7.17 | 7.12 | 7.15 | 7.15 | 0.28% | 65,780 |
| Dec 31, 2025 | 7.17 | 7.17 | 7.09 | 7.13 | 7.13 | 0.28% | 146,477 |
| Dec 30, 2025 | 7.12 | 7.12 | 7.07 | 7.11 | 7.11 | 0.28% | 55,700 |
| Dec 29, 2025 | 7.09 | 7.11 | 7.08 | 7.09 | 7.09 | - | 67,444 |
| Dec 26, 2025 | 7.06 | 7.10 | 7.06 | 7.09 | 7.09 | 0.28% | 95,650 |
| Dec 24, 2025 | 7.05 | 7.10 | 7.05 | 7.07 | 7.07 | 0.28% | 67,437 |
| Dec 23, 2025 | 7.04 | 7.08 | 7.04 | 7.05 | 7.05 | - | 26,796 |
| Dec 22, 2025 | 7.03 | 7.07 | 7.02 | 7.05 | 7.05 | 0.28% | 22,084 |
| Dec 19, 2025 | 7.04 | 7.10 | 6.98 | 7.03 | 7.03 | - | 162,652 |
| Dec 18, 2025 | 7.00 | 7.04 | 7.00 | 7.03 | 7.03 | - | 56,264 |
| Dec 17, 2025 | 7.02 | 7.05 | 7.02 | 7.03 | 7.03 | 0.14% | 59,494 |
| Dec 16, 2025 | 7.06 | 7.06 | 7.00 | 7.02 | 7.02 | -0.57% | 197,641 |
| Dec 15, 2025 | 7.04 | 7.08 | 7.00 | 7.06 | 7.06 | 0.28% | 124,880 |
| Dec 12, 2025 | 7.08 | 7.08 | 7.03 | 7.04 | 7.04 | - | 121,557 |
| Dec 11, 2025 | 7.05 | 7.10 | 7.03 | 7.04 | 7.04 | 1.15% | 380,940 |
| Dec 10, 2025 | 6.98 | 7.00 | 6.96 | 6.96 | 6.96 | -0.14% | 23,602 |
| Dec 9, 2025 | 6.96 | 6.98 | 6.95 | 6.97 | 6.97 | 0.14% | 23,297 |
| Dec 8, 2025 | 6.96 | 6.99 | 6.94 | 6.96 | 6.96 | - | 52,566 |
| Dec 5, 2025 | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | -1.00% | 268,744 |
| Dec 4, 2025 | 7.03 | 7.03 | 7.00 | 7.03 | 7.03 | 0.43% | 131,807 |
| Dec 3, 2025 | 7.04 | 7.10 | 6.98 | 7.00 | 7.00 | -0.43% | 306,582 |
| Dec 2, 2025 | 7.01 | 7.05 | 7.00 | 7.03 | 7.03 | - | 271,424 |
| Dec 1, 2025 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | 0.57% | 272,390 |
| Nov 28, 2025 | 6.96 | 7.03 | 6.96 | 6.99 | 6.99 | 0.14% | 99,740 |
| Nov 27, 2025 | 6.97 | 7.01 | 6.97 | 6.98 | 6.98 | - | 596,969 |
| Nov 26, 2025 | 7.03 | 7.07 | 6.95 | 6.98 | 6.98 | - | 206,074 |
| Nov 25, 2025 | 6.97 | 6.98 | 6.95 | 6.98 | 6.98 | 0.29% | 24,305 |