TYC Brother Industrial Co., Ltd. (TPE:1522)
Taiwan
· Delayed Price · Currency is TWD 48.65
-0.20 (-0.41%)
At close: Dec 5, 2025
TYC Brother Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.95 | 49.15 | 48.40 | 48.65 | 48.65 | -0.41% | 809,178 |
| Dec 4, 2025 | 48.90 | 48.95 | 48.40 | 48.85 | 48.85 | 0.10% | 675,207 |
| 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 |
| Sep 30, 2025 | 41.40 | 42.10 | 41.40 | 42.05 | 42.05 | 0.36% | 410,782 |
| Sep 26, 2025 | 42.60 | 42.65 | 41.75 | 41.90 | 41.90 | -0.95% | 691,170 |
| Sep 25, 2025 | 42.75 | 42.90 | 42.30 | 42.30 | 42.30 | -0.70% | 524,595 |
| Sep 24, 2025 | 43.15 | 43.40 | 42.50 | 42.60 | 42.60 | -0.93% | 819,525 |
| Sep 23, 2025 | 43.65 | 43.80 | 42.70 | 43.00 | 43.00 | -0.92% | 877,940 |
| Sep 22, 2025 | 42.85 | 43.55 | 42.40 | 43.40 | 43.40 | 1.64% | 1,135,138 |
| Sep 19, 2025 | 42.95 | 43.25 | 42.40 | 42.70 | 42.70 | 0.23% | 1,200,895 |
| Sep 18, 2025 | 42.30 | 42.85 | 41.95 | 42.60 | 42.60 | 2.28% | 1,658,087 |
| Sep 17, 2025 | 41.50 | 42.70 | 41.50 | 41.65 | 41.65 | 0.36% | 1,079,776 |
| Sep 16, 2025 | 41.30 | 41.90 | 40.75 | 41.50 | 41.50 | 1.34% | 763,811 |
| Sep 15, 2025 | 41.15 | 41.65 | 40.95 | 40.95 | 40.95 | -1.09% | 698,036 |
| Sep 12, 2025 | 41.70 | 41.95 | 41.00 | 41.40 | 41.40 | -0.72% | 1,527,655 |
| Sep 11, 2025 | 42.55 | 44.00 | 41.60 | 41.70 | 41.70 | 1.21% | 5,627,761 |
| Sep 10, 2025 | 41.50 | 41.65 | 40.65 | 41.20 | 41.20 | -1.08% | 672,752 |
| Sep 9, 2025 | 41.85 | 42.05 | 41.50 | 41.65 | 41.65 | -0.48% | 581,036 |
| Sep 8, 2025 | 40.90 | 42.00 | 40.90 | 41.85 | 41.85 | 2.45% | 1,059,965 |
| Sep 5, 2025 | 41.25 | 41.50 | 40.70 | 40.85 | 40.85 | -0.12% | 397,297 |
| Sep 4, 2025 | 40.70 | 41.05 | 40.55 | 40.90 | 40.90 | 1.24% | 403,535 |
| Sep 3, 2025 | 40.35 | 40.85 | 40.15 | 40.40 | 40.40 | 0.12% | 359,930 |
| Sep 2, 2025 | 40.80 | 41.00 | 40.00 | 40.35 | 40.35 | -0.49% | 455,533 |
| Sep 1, 2025 | 41.25 | 41.25 | 40.35 | 40.55 | 40.55 | -1.70% | 725,018 |
| Aug 29, 2025 | 42.10 | 42.45 | 41.20 | 41.25 | 41.25 | -1.90% | 810,748 |
| Aug 28, 2025 | 41.35 | 42.75 | 41.20 | 42.05 | 42.05 | 1.69% | 1,452,223 |
| Aug 27, 2025 | 40.35 | 41.45 | 40.35 | 41.35 | 41.35 | 1.85% | 745,056 |
| Aug 26, 2025 | 40.20 | 40.70 | 39.75 | 40.60 | 40.60 | 1.00% | 740,036 |
| Aug 25, 2025 | 40.50 | 40.70 | 40.10 | 40.20 | 40.20 | -0.12% | 670,982 |
| Aug 22, 2025 | 40.20 | 40.50 | 40.00 | 40.25 | 40.25 | -0.25% | 557,109 |
| Aug 21, 2025 | 40.55 | 41.00 | 40.30 | 40.35 | 40.35 | -0.37% | 811,083 |
| Aug 20, 2025 | 40.80 | 41.10 | 40.05 | 40.50 | 40.50 | -1.46% | 1,230,358 |
| Aug 19, 2025 | 42.00 | 42.20 | 41.00 | 41.10 | 41.10 | -2.72% | 1,393,813 |
| Aug 18, 2025 | 42.05 | 42.75 | 42.05 | 42.25 | 42.25 | -0.59% | 1,033,039 |
| Aug 15, 2025 | 43.30 | 43.30 | 42.20 | 42.50 | 42.50 | -1.85% | 1,413,194 |
| Aug 14, 2025 | 43.50 | 43.80 | 42.90 | 43.30 | 43.30 | -0.69% | 1,329,141 |
| Aug 13, 2025 | 44.20 | 44.20 | 43.30 | 43.60 | 43.60 | -0.34% | 2,804,863 |
| Aug 12, 2025 | 43.05 | 44.65 | 43.05 | 43.75 | 43.75 | 5.42% | 6,306,772 |
| Aug 11, 2025 | 40.70 | 42.65 | 40.70 | 41.50 | 41.50 | 6.82% | 4,363,108 |
| Aug 8, 2025 | 39.80 | 39.80 | 38.35 | 38.85 | 38.85 | -8.70% | 5,216,971 |
| Aug 7, 2025 | 43.10 | 43.75 | 42.45 | 42.55 | 42.55 | -0.23% | 638,378 |
| Aug 6, 2025 | 42.90 | 43.20 | 42.65 | 42.65 | 42.65 | -1.04% | 872,140 |
| Aug 5, 2025 | 42.55 | 43.30 | 42.55 | 43.10 | 43.10 | 1.53% | 976,705 |
| Aug 4, 2025 | 41.20 | 42.75 | 41.15 | 42.45 | 42.45 | 1.68% | 883,438 |
| Aug 1, 2025 | 40.60 | 41.80 | 39.80 | 41.75 | 41.75 | 2.33% | 875,637 |
| Jul 31, 2025 | 41.95 | 41.95 | 40.70 | 40.80 | 40.80 | -2.28% | 1,042,954 |
| Jul 30, 2025 | 41.50 | 42.10 | 41.35 | 41.75 | 41.75 | 0.85% | 504,866 |
| Jul 29, 2025 | 41.80 | 42.15 | 41.35 | 41.40 | 41.40 | -1.31% | 657,747 |
| Jul 28, 2025 | 42.30 | 42.30 | 41.75 | 41.95 | 41.95 | -1.06% | 432,569 |
| Jul 25, 2025 | 43.00 | 43.40 | 42.40 | 42.40 | 42.40 | -1.62% | 511,117 |
| Jul 24, 2025 | 42.55 | 43.10 | 42.40 | 43.10 | 43.10 | 1.89% | 847,640 |
| Jul 23, 2025 | 41.25 | 42.60 | 41.25 | 42.30 | 42.30 | 3.17% | 779,760 |
| Jul 22, 2025 | 42.30 | 42.40 | 41.00 | 41.00 | 41.00 | -2.84% | 1,355,120 |
| Jul 21, 2025 | 42.30 | 42.45 | 41.95 | 42.20 | 42.20 | -0.47% | 642,906 |
| Jul 18, 2025 | 42.85 | 42.85 | 42.30 | 42.40 | 42.40 | -0.47% | 730,920 |
| Jul 17, 2025 | 42.30 | 42.60 | 42.15 | 42.60 | 42.60 | -5.54% | 1,643,239 |
| Jul 16, 2025 | 44.75 | 45.30 | 44.75 | 45.10 | 42.10 | 0.22% | 2,130,011 |
| Jul 15, 2025 | 45.05 | 45.50 | 45.00 | 45.00 | 42.01 | -0.33% | 1,741,416 |