Skip to main content
Tsang Yow Industrial Co.,Ltd. (TPE:1568)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
28.45
-0.55 (-1.90%)
Apr 29, 2026, 1:30 PM CST

Tsang Yow Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.9529.0028.3528.4528.45-1.90%305,456
Apr 28, 202627.8529.0027.7029.0029.004.13%429,269
Apr 27, 202628.2028.2027.0027.8527.850.18%402,694
Apr 24, 202629.9030.5027.8027.8027.80-6.08%947,594
Apr 23, 202629.4529.6027.4029.6029.60-1,507,823
Apr 22, 202629.6530.6527.4529.6029.605.90%3,144,135
Apr 21, 202625.7527.9525.0027.9527.959.82%1,261,582
Apr 20, 202625.3025.6025.2025.4525.450.39%196,478
Apr 17, 202625.3025.7025.3025.3525.350.20%212,596
Apr 16, 202625.3525.5525.2025.3025.30-0.20%213,593
Apr 15, 202625.4525.7525.2025.3525.350.80%437,737
Apr 14, 202625.2025.2024.6525.1525.150.20%336,350
Apr 13, 202624.0025.4024.0025.1025.106.36%877,226
Apr 10, 202622.4523.9022.4523.6023.604.42%460,348
Apr 9, 202622.8022.8022.4022.6022.60-0.44%83,679
Apr 8, 202622.6522.9022.1022.7022.70-0.44%114,625
Apr 7, 202622.9022.9522.4522.8022.801.11%52,474
Apr 2, 202622.5522.8522.5522.5522.55-106,844
Apr 1, 202622.6022.7022.4022.5522.551.12%58,302
Mar 31, 202622.5522.5522.2522.3022.30-0.89%102,875
Mar 30, 202622.6522.6522.3522.5022.50-0.88%36,331
Mar 27, 202622.5022.7022.4522.7022.700.67%79,614
Mar 26, 202622.5022.7522.4522.5522.550.22%105,251
Mar 25, 202622.7022.9022.4522.5022.500.22%126,697
Mar 24, 202622.8022.8522.4022.4522.45-1.10%130,720
Mar 23, 202622.0022.7022.0022.7022.700.44%115,801
Mar 20, 202622.7522.9022.4022.6022.600.67%91,805
Mar 19, 202622.7022.8022.4522.4522.45-0.66%97,882
Mar 18, 202622.6023.0022.4022.6022.601.12%120,343
Mar 17, 202622.8022.8022.2022.3522.35-87,483
Mar 16, 202622.3522.5522.2022.3522.350.90%152,464
Mar 13, 202622.4022.4022.1522.1522.150.23%77,372
Mar 12, 202622.4022.4021.6022.1022.100.23%110,378
Mar 11, 202621.5522.5021.5522.0522.052.56%112,873
Mar 10, 202621.0521.5521.0521.5021.502.38%136,803
Mar 9, 202621.0021.2020.6521.0021.00-2.55%238,715
Mar 6, 202621.4521.8021.2021.5521.55-1.15%75,263
Mar 5, 202621.4022.6521.4021.8021.802.59%123,123
Mar 4, 202621.8521.8521.0521.2521.25-4.06%334,987
Mar 3, 202622.3022.7522.1522.1522.15-1.56%154,392
Mar 2, 202622.6022.6022.2022.5022.50-1.10%95,523
Feb 26, 202622.6022.9522.5022.7522.750.44%91,908
Feb 25, 202622.8023.0022.6022.6522.65-0.66%122,451
Feb 24, 202623.0023.0022.7022.8022.800.22%133,737
Feb 23, 202622.7023.0522.6022.7522.750.44%143,817
Feb 11, 202622.8022.8022.0522.6522.65-2.16%417,098
Feb 10, 202623.2523.2523.0023.1523.150.22%67,353
Feb 9, 202623.3523.3522.9023.1023.10-108,055
Feb 6, 202623.3023.4022.7023.1023.10-1.91%122,463
Feb 5, 202623.5523.5523.3523.5523.55-0.21%27,694
Feb 4, 202623.6523.7523.4523.6023.600.64%67,494
Feb 3, 202623.6023.8023.3023.4523.450.64%131,385
Feb 2, 202623.7523.7523.2023.3023.30-1.89%121,870
Jan 30, 202623.7523.7523.4023.7523.75-0.84%127,037
Jan 29, 202624.4524.4523.7523.9523.95-1.03%147,497
Jan 28, 202624.6024.8524.1024.2024.20-0.41%191,458
Jan 27, 202624.6024.8524.3024.3024.30-0.61%317,593
Jan 26, 202624.9524.9524.4524.4524.45-2.00%302,665
Jan 23, 202625.5525.5524.8024.9524.95-2.16%276,663
Jan 22, 202626.0026.1025.3525.5025.50-1.16%282,621
Jan 21, 202626.0026.0025.3025.8025.80-0.77%367,442
Jan 20, 202626.7526.7525.9026.0026.00-2.99%626,292
Jan 19, 202626.7027.2025.7526.8026.804.08%2,466,827
Jan 16, 202623.5025.7523.5025.7525.759.81%1,808,934
Jan 15, 202623.3023.5523.1023.4523.450.21%220,993
Jan 14, 202623.2523.6023.1523.4023.400.65%158,199
Jan 13, 202623.2023.3522.8023.2523.250.22%132,507
Jan 12, 202623.5023.8023.2023.2023.20-1.69%313,229
Jan 9, 202623.5024.6023.5023.6023.605.36%1,198,535
Jan 8, 202622.5022.6522.4022.4022.40-0.22%56,527
Jan 7, 202622.3522.5022.2022.4522.451.35%112,035
Jan 6, 202622.5022.5022.0022.1522.15-1.12%145,907
Jan 5, 202622.4522.5022.1022.4022.400.45%100,456
Jan 2, 202622.3022.5522.2522.3022.30-1.11%114,279
Dec 31, 202522.4022.5522.3022.5522.55-0.22%53,463
Dec 30, 202522.8522.8522.3522.6022.60-0.66%73,148
Dec 29, 202522.3522.9522.3522.7522.751.11%86,891
Dec 26, 202522.1522.5522.1522.5022.501.81%101,403
Dec 24, 202522.2522.2522.0022.1022.10-0.67%62,559
Dec 23, 202522.0022.3522.0022.2522.251.14%80,384
Dec 22, 202521.9022.0021.9022.0022.000.46%63,243
Dec 19, 202521.7521.9021.6021.9021.900.69%81,417
Dec 18, 202521.7021.8521.7021.7521.750.23%56,205
Dec 17, 202521.7021.8521.7021.7021.700.23%60,906
Dec 16, 202521.7021.8021.5521.6521.65-0.69%69,029
Dec 15, 202521.7521.9021.7021.8021.80-27,354
Dec 12, 202521.9522.0021.7021.8021.80-0.46%62,807
Dec 11, 202522.0022.0021.7521.9021.90-0.23%57,432
Dec 10, 202522.0022.0021.7521.9521.950.69%87,262
Dec 9, 202521.8021.8521.6021.8021.800.23%69,420
Dec 8, 202521.5022.0021.5021.7521.750.69%41,986
Dec 5, 202521.5021.6521.5021.6021.600.47%47,623
Dec 4, 202521.5021.5521.4521.5021.50-67,649
Dec 3, 202521.3021.5021.3021.5021.500.94%46,873
Dec 2, 202521.3021.4521.2521.3021.30-0.47%77,232
Dec 1, 202521.3521.4021.2521.4021.400.23%50,506
Nov 28, 202521.1021.3521.1021.3521.350.71%166,542
Nov 27, 202521.2521.3521.0021.2021.20-0.47%89,819
Nov 26, 202521.2021.3021.1021.3021.300.95%70,462
Nov 25, 202521.2521.2520.6021.1021.10-0.94%285,433