TYC Brother Industrial Co., Ltd. (TPE:1522)
Taiwan
· Delayed Price · Currency is TWD 31.25
-0.20 (-0.64%)
Apr 29, 2026, 1:30 PM CST
TYC Brother Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.60 | 31.70 | 31.15 | 31.25 | 31.25 | -0.64% | 652,070 |
| Apr 28, 2026 | 31.80 | 31.80 | 31.20 | 31.45 | 31.45 | 0.32% | 687,920 |
| Apr 27, 2026 | 31.40 | 31.65 | 30.80 | 31.35 | 31.35 | 0.16% | 911,988 |
| Apr 24, 2026 | 31.95 | 32.00 | 31.15 | 31.30 | 31.30 | -1.11% | 861,678 |
| Apr 23, 2026 | 32.60 | 32.60 | 31.10 | 31.65 | 31.65 | -1.86% | 1,238,821 |
| Apr 22, 2026 | 32.45 | 32.50 | 32.05 | 32.25 | 32.25 | -0.62% | 655,538 |
| Apr 21, 2026 | 32.25 | 32.75 | 32.15 | 32.45 | 32.45 | 0.62% | 683,327 |
| Apr 20, 2026 | 32.75 | 32.95 | 32.25 | 32.25 | 32.25 | -1.68% | 809,779 |
| Apr 17, 2026 | 33.90 | 33.90 | 32.70 | 32.80 | 32.80 | -1.20% | 1,030,944 |
| Apr 16, 2026 | 32.80 | 33.35 | 32.80 | 33.20 | 33.20 | 1.22% | 842,911 |
| Apr 15, 2026 | 32.90 | 33.10 | 32.75 | 32.80 | 32.80 | 0.46% | 773,213 |
| Apr 14, 2026 | 32.30 | 32.65 | 32.25 | 32.65 | 32.65 | 1.40% | 717,896 |
| Apr 13, 2026 | 31.60 | 32.65 | 31.50 | 32.20 | 32.20 | 2.71% | 1,119,917 |
| Apr 10, 2026 | 31.75 | 32.05 | 31.35 | 31.35 | 31.35 | -0.95% | 648,759 |
| Apr 9, 2026 | 32.60 | 32.60 | 31.55 | 31.65 | 31.65 | -1.71% | 557,690 |
| Apr 8, 2026 | 31.90 | 32.20 | 31.50 | 32.20 | 32.20 | 3.04% | 632,627 |
| Apr 7, 2026 | 31.50 | 31.60 | 31.10 | 31.25 | 31.25 | -1.26% | 611,106 |
| Apr 2, 2026 | 32.40 | 32.40 | 31.65 | 31.65 | 31.65 | -1.71% | 500,828 |
| Apr 1, 2026 | 32.25 | 32.25 | 31.75 | 32.20 | 32.20 | 2.38% | 437,337 |
| Mar 31, 2026 | 32.00 | 32.45 | 31.45 | 31.45 | 31.45 | -1.72% | 787,364 |
| Mar 30, 2026 | 31.80 | 32.10 | 31.60 | 32.00 | 32.00 | -1.08% | 673,221 |
| Mar 27, 2026 | 32.60 | 32.65 | 32.00 | 32.35 | 32.35 | -1.07% | 552,142 |
| Mar 26, 2026 | 33.20 | 33.20 | 32.70 | 32.70 | 32.70 | -0.91% | 596,147 |
| Mar 25, 2026 | 33.00 | 33.10 | 32.35 | 33.00 | 33.00 | 2.48% | 808,001 |
| Mar 24, 2026 | 32.90 | 33.20 | 32.05 | 32.20 | 32.20 | -0.46% | 1,024,493 |
| Mar 23, 2026 | 33.05 | 33.20 | 32.35 | 32.35 | 32.35 | -3.86% | 1,257,073 |
| Mar 20, 2026 | 33.85 | 33.90 | 33.35 | 33.65 | 33.65 | -0.59% | 896,721 |
| Mar 19, 2026 | 34.00 | 34.55 | 33.80 | 33.85 | 33.85 | -1.17% | 1,064,317 |
| Mar 18, 2026 | 35.15 | 35.15 | 34.15 | 34.25 | 34.25 | -1.86% | 1,500,349 |
| Mar 17, 2026 | 35.00 | 35.25 | 34.70 | 34.90 | 34.90 | 0.29% | 1,195,763 |
| Mar 16, 2026 | 36.75 | 36.75 | 34.25 | 34.80 | 34.80 | -5.18% | 3,150,640 |
| Mar 13, 2026 | 37.20 | 37.40 | 36.45 | 36.70 | 36.70 | -9.27% | 5,461,896 |
| Mar 12, 2026 | 41.00 | 41.10 | 40.30 | 40.45 | 40.45 | -2.18% | 889,903 |
| Mar 11, 2026 | 40.70 | 41.45 | 40.70 | 41.35 | 41.35 | 1.72% | 365,589 |
| Mar 10, 2026 | 41.00 | 41.10 | 40.35 | 40.65 | 40.65 | 0.74% | 496,256 |
| Mar 9, 2026 | 39.80 | 40.55 | 39.15 | 40.35 | 40.35 | -3.70% | 785,997 |
| Mar 6, 2026 | 42.00 | 42.45 | 41.50 | 41.90 | 41.90 | -1.06% | 377,550 |
| 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% | 1,346,268 |
| 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 |