TYC Brother Industrial Co., Ltd. (TPE:1522)
Taiwan
· Delayed Price · Currency is TWD 40.65
+0.30 (0.74%)
Mar 10, 2026, 1:30 PM CST
TYC Brother Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.00 | 42.45 | 41.50 | 41.90 | 41.90 | -1.06% | 376,540 |
| Mar 5, 2026 | 41.05 | 42.45 | 41.05 | 42.35 | 42.35 | 3.55% | 743,745 |
| Mar 4, 2026 | 42.20 | 42.20 | 40.65 | 40.90 | 40.90 | -4.22% | 1,386,155 |
| Mar 3, 2026 | 43.65 | 44.20 | 42.65 | 42.70 | 42.70 | -1.95% | 952,295 |
| Mar 2, 2026 | 43.50 | 43.90 | 43.20 | 43.55 | 43.55 | -1.02% | 913,759 |
| Feb 26, 2026 | 44.00 | 44.30 | 43.80 | 44.00 | 44.00 | 1.03% | 1,140,531 |
| Feb 25, 2026 | 44.00 | 44.20 | 43.40 | 43.55 | 43.55 | -1.02% | 1,339,852 |
| Feb 24, 2026 | 44.15 | 44.50 | 43.60 | 44.00 | 44.00 | - | 1,154,266 |
| Feb 23, 2026 | 45.10 | 45.10 | 43.95 | 44.00 | 44.00 | -0.90% | 1,342,880 |
| Feb 11, 2026 | 45.85 | 45.90 | 44.05 | 44.40 | 44.40 | -7.02% | 4,575,867 |
| Feb 10, 2026 | 47.65 | 48.05 | 47.05 | 47.75 | 47.75 | 0.42% | 569,683 |
| Feb 9, 2026 | 47.85 | 47.85 | 46.45 | 47.55 | 47.55 | 2.37% | 757,605 |
| Feb 6, 2026 | 48.70 | 48.70 | 46.45 | 46.45 | 46.45 | -5.20% | 1,410,149 |
| Feb 5, 2026 | 48.70 | 49.80 | 48.70 | 49.00 | 49.00 | -0.20% | 767,309 |
| Feb 4, 2026 | 49.05 | 49.80 | 48.60 | 49.10 | 49.10 | 0.20% | 646,951 |
| Feb 3, 2026 | 48.65 | 49.40 | 48.10 | 49.00 | 49.00 | 1.66% | 623,191 |
| Feb 2, 2026 | 49.10 | 49.30 | 48.05 | 48.20 | 48.20 | -2.23% | 985,569 |
| Jan 30, 2026 | 49.60 | 49.65 | 48.85 | 49.30 | 49.30 | -0.60% | 1,262,435 |
| Jan 29, 2026 | 49.95 | 50.10 | 49.30 | 49.60 | 49.60 | -0.60% | 1,506,416 |
| Jan 28, 2026 | 51.00 | 51.10 | 49.90 | 49.90 | 49.90 | -3.29% | 2,312,499 |
| Jan 27, 2026 | 51.50 | 52.50 | 51.50 | 51.60 | 51.60 | 0.78% | 3,101,758 |
| Jan 26, 2026 | 50.70 | 51.20 | 49.65 | 51.20 | 51.20 | 1.59% | 1,428,832 |
| Jan 23, 2026 | 52.50 | 52.50 | 50.20 | 50.40 | 50.40 | -3.63% | 2,359,719 |
| Jan 22, 2026 | 53.70 | 53.80 | 51.80 | 52.30 | 52.30 | -0.95% | 3,401,544 |
| Jan 21, 2026 | 51.30 | 53.30 | 51.10 | 52.80 | 52.80 | 2.92% | 5,151,847 |
| Jan 20, 2026 | 51.50 | 51.60 | 50.80 | 51.30 | 51.30 | -1.35% | 2,065,110 |
| Jan 19, 2026 | 52.50 | 53.80 | 50.40 | 52.00 | 52.00 | 1.76% | 6,689,593 |
| Jan 16, 2026 | 49.30 | 52.00 | 49.30 | 51.10 | 51.10 | 5.14% | 8,877,485 |
| Jan 15, 2026 | 48.00 | 48.80 | 47.40 | 48.60 | 48.60 | 1.89% | 2,549,436 |
| Jan 14, 2026 | 46.30 | 47.75 | 46.30 | 47.70 | 47.70 | 3.25% | 2,016,073 |
| Jan 13, 2026 | 47.15 | 47.15 | 45.75 | 46.20 | 46.20 | -1.28% | 788,886 |
| Jan 12, 2026 | 46.60 | 47.50 | 46.50 | 46.80 | 46.80 | 2.97% | 1,529,344 |
| Jan 9, 2026 | 44.65 | 45.55 | 44.40 | 45.45 | 45.45 | 2.36% | 618,584 |
| Jan 8, 2026 | 45.25 | 45.25 | 44.35 | 44.40 | 44.40 | -1.88% | 834,065 |
| Jan 7, 2026 | 45.15 | 45.95 | 44.80 | 45.25 | 45.25 | 1.00% | 1,124,530 |
| Jan 6, 2026 | 45.20 | 45.40 | 44.75 | 44.80 | 44.80 | -0.33% | 725,340 |
| Jan 5, 2026 | 45.70 | 45.85 | 44.90 | 44.95 | 44.95 | -1.64% | 1,186,918 |
| Jan 2, 2026 | 45.95 | 46.55 | 45.55 | 45.70 | 45.70 | -0.54% | 892,720 |
| Dec 31, 2025 | 46.25 | 46.65 | 45.65 | 45.95 | 45.95 | -0.65% | 881,030 |
| Dec 30, 2025 | 46.85 | 46.85 | 46.00 | 46.25 | 46.25 | -1.18% | 672,428 |
| Dec 29, 2025 | 46.50 | 47.20 | 46.30 | 46.80 | 46.80 | 0.54% | 969,885 |
| Dec 26, 2025 | 46.60 | 46.60 | 45.70 | 46.55 | 46.55 | 0.32% | 1,133,798 |
| Dec 24, 2025 | 46.95 | 47.25 | 46.25 | 46.40 | 46.40 | - | 598,921 |
| Dec 23, 2025 | 47.70 | 47.80 | 46.40 | 46.40 | 46.40 | -2.73% | 1,370,588 |
| Dec 22, 2025 | 47.15 | 47.95 | 47.10 | 47.70 | 47.70 | 1.49% | 537,630 |
| Dec 19, 2025 | 47.80 | 48.15 | 47.00 | 47.00 | 47.00 | -1.26% | 800,505 |
| Dec 18, 2025 | 47.40 | 49.20 | 47.00 | 47.60 | 47.60 | 0.32% | 1,991,167 |
| Dec 17, 2025 | 46.30 | 47.50 | 46.30 | 47.45 | 47.45 | 2.93% | 936,274 |
| Dec 16, 2025 | 46.55 | 46.75 | 45.60 | 46.10 | 46.10 | -1.28% | 847,617 |
| Dec 15, 2025 | 47.10 | 47.20 | 46.50 | 46.70 | 46.70 | -0.64% | 644,715 |
| Dec 12, 2025 | 46.95 | 47.70 | 46.90 | 47.00 | 47.00 | 1.08% | 1,118,856 |
| Dec 11, 2025 | 47.90 | 48.30 | 46.45 | 46.50 | 46.50 | -0.75% | 2,158,448 |
| Dec 10, 2025 | 48.70 | 48.70 | 46.85 | 46.85 | 46.85 | -4.00% | 1,837,198 |
| Dec 9, 2025 | 48.65 | 49.00 | 48.05 | 48.80 | 48.80 | -0.31% | 1,207,383 |
| Dec 8, 2025 | 48.80 | 49.45 | 48.30 | 48.95 | 48.95 | 0.62% | 902,368 |
| Dec 5, 2025 | 48.95 | 49.15 | 48.40 | 48.65 | 48.65 | -0.41% | 810,258 |
| Dec 4, 2025 | 48.90 | 48.95 | 48.40 | 48.85 | 48.85 | 0.10% | 676,227 |
| Dec 3, 2025 | 49.50 | 49.55 | 48.65 | 48.80 | 48.80 | -0.20% | 1,105,591 |
| Dec 2, 2025 | 48.60 | 49.45 | 48.20 | 48.90 | 48.90 | 1.66% | 1,320,910 |
| Dec 1, 2025 | 49.00 | 49.00 | 48.00 | 48.10 | 48.10 | -1.43% | 989,903 |
| Nov 28, 2025 | 49.20 | 49.20 | 48.35 | 48.80 | 48.80 | -0.81% | 1,226,721 |
| Nov 27, 2025 | 48.25 | 49.45 | 48.15 | 49.20 | 49.20 | 1.44% | 1,917,548 |
| Nov 26, 2025 | 48.50 | 48.60 | 47.60 | 48.50 | 48.50 | 1.46% | 1,356,748 |
| Nov 25, 2025 | 48.80 | 48.80 | 47.80 | 47.80 | 47.80 | -0.73% | 897,441 |
| Nov 24, 2025 | 47.90 | 48.95 | 47.55 | 48.15 | 48.15 | 1.80% | 4,645,621 |
| Nov 21, 2025 | 47.65 | 48.25 | 47.15 | 47.30 | 47.30 | -1.05% | 1,495,606 |
| Nov 20, 2025 | 48.45 | 48.45 | 47.30 | 47.80 | 47.80 | 0.31% | 1,392,564 |
| Nov 19, 2025 | 46.85 | 47.70 | 46.55 | 47.65 | 47.65 | 1.71% | 1,427,584 |
| Nov 18, 2025 | 48.30 | 48.30 | 46.85 | 46.85 | 46.85 | -2.29% | 1,339,145 |
| Nov 17, 2025 | 48.60 | 49.05 | 47.95 | 47.95 | 47.95 | 1.16% | 2,486,382 |
| Nov 14, 2025 | 47.50 | 48.45 | 47.05 | 47.40 | 47.40 | -0.84% | 2,318,097 |
| Nov 13, 2025 | 47.25 | 48.50 | 46.70 | 47.80 | 47.80 | 1.92% | 1,991,735 |
| Nov 12, 2025 | 47.85 | 48.00 | 46.65 | 46.90 | 46.90 | -0.42% | 2,127,526 |
| Nov 11, 2025 | 45.50 | 48.20 | 45.30 | 47.10 | 47.10 | 7.29% | 3,646,296 |
| Nov 10, 2025 | 44.65 | 45.10 | 43.85 | 43.90 | 43.90 | -2.55% | 1,771,772 |
| Nov 7, 2025 | 46.15 | 46.20 | 44.85 | 45.05 | 45.05 | -7.11% | 4,674,023 |
| Nov 6, 2025 | 49.30 | 50.50 | 48.35 | 48.50 | 48.50 | -0.41% | 3,800,703 |
| Nov 5, 2025 | 46.45 | 48.70 | 46.30 | 48.70 | 48.70 | 3.18% | 3,312,198 |
| Nov 4, 2025 | 47.80 | 48.20 | 47.15 | 47.20 | 47.20 | -1.26% | 1,184,531 |
| Nov 3, 2025 | 47.90 | 48.30 | 47.10 | 47.80 | 47.80 | -0.21% | 1,673,823 |
| Oct 31, 2025 | 47.00 | 48.15 | 46.90 | 47.90 | 47.90 | 1.27% | 2,137,058 |
| Oct 30, 2025 | 49.15 | 49.15 | 47.10 | 47.30 | 47.30 | -4.73% | 4,454,066 |
| Oct 29, 2025 | 50.00 | 50.00 | 49.00 | 49.65 | 49.65 | -0.70% | 4,538,568 |
| Oct 28, 2025 | 50.00 | 51.60 | 49.60 | 50.00 | 50.00 | 1.42% | 11,724,360 |
| Oct 27, 2025 | 47.95 | 49.40 | 46.70 | 49.30 | 49.30 | 2.71% | 6,682,010 |
| Oct 23, 2025 | 46.65 | 48.05 | 46.40 | 48.00 | 48.00 | 1.69% | 6,024,865 |
| Oct 22, 2025 | 45.30 | 47.35 | 45.20 | 47.20 | 47.20 | 4.19% | 6,703,998 |
| Oct 21, 2025 | 43.60 | 45.35 | 43.60 | 45.30 | 45.30 | 4.86% | 4,814,603 |
| Oct 20, 2025 | 43.30 | 43.55 | 42.40 | 43.20 | 43.20 | 0.12% | 1,094,069 |
| Oct 17, 2025 | 42.90 | 43.95 | 42.70 | 43.15 | 43.15 | 1.17% | 1,333,875 |
| Oct 16, 2025 | 42.10 | 42.90 | 42.10 | 42.65 | 42.65 | 1.67% | 717,645 |
| Oct 15, 2025 | 43.10 | 43.10 | 41.95 | 41.95 | 41.95 | -1.87% | 1,244,275 |
| Oct 14, 2025 | 43.50 | 43.70 | 42.30 | 42.75 | 42.75 | -0.23% | 2,169,997 |
| Oct 13, 2025 | 40.90 | 43.10 | 39.95 | 42.85 | 42.85 | 4.64% | 2,746,872 |
| Oct 9, 2025 | 41.90 | 42.20 | 40.80 | 40.95 | 40.95 | -1.09% | 1,228,170 |
| Oct 8, 2025 | 41.80 | 42.10 | 41.30 | 41.40 | 41.40 | -0.24% | 582,042 |
| Oct 7, 2025 | 41.10 | 42.30 | 40.80 | 41.50 | 41.50 | 1.47% | 720,068 |
| Oct 3, 2025 | 41.55 | 41.55 | 40.80 | 40.90 | 40.90 | -1.21% | 554,515 |
| Oct 2, 2025 | 41.80 | 41.95 | 41.20 | 41.40 | 41.40 | -0.12% | 463,751 |
| Oct 1, 2025 | 42.20 | 42.35 | 41.40 | 41.45 | 41.45 | -1.43% | 503,643 |