Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan
· Delayed Price · Currency is TWD 221.00
+20.00 (9.95%)
At close: Dec 5, 2025
Ta Liang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.50 | 221.00 | 203.50 | 221.00 | 221.00 | 9.95% | 21,672,010 |
| Dec 4, 2025 | 197.00 | 211.00 | 197.00 | 201.00 | 201.00 | 2.55% | 10,306,741 |
| Dec 3, 2025 | 199.50 | 200.00 | 196.00 | 196.00 | 196.00 | -1.01% | 2,303,902 |
| Dec 2, 2025 | 204.50 | 204.50 | 195.00 | 198.00 | 198.00 | -1.98% | 4,656,750 |
| Dec 1, 2025 | 205.00 | 206.00 | 197.00 | 202.00 | 202.00 | -0.74% | 6,540,020 |
| Nov 28, 2025 | 197.00 | 207.50 | 194.00 | 203.50 | 203.50 | 3.56% | 8,100,215 |
| Nov 27, 2025 | 197.00 | 197.00 | 192.50 | 196.50 | 196.50 | 1.55% | 3,847,906 |
| Nov 26, 2025 | 201.50 | 203.50 | 193.00 | 193.50 | 193.50 | -2.27% | 7,424,488 |
| Nov 25, 2025 | 201.50 | 203.50 | 198.00 | 198.00 | 198.00 | 0.51% | 8,029,054 |
| Nov 24, 2025 | 191.00 | 199.50 | 186.50 | 197.00 | 197.00 | 3.68% | 11,436,330 |
| Nov 21, 2025 | 199.50 | 203.00 | 190.00 | 190.00 | 190.00 | -9.95% | 9,288,658 |
| Nov 20, 2025 | 215.00 | 222.00 | 207.50 | 211.00 | 211.00 | 2.18% | 12,039,359 |
| Nov 19, 2025 | 215.00 | 219.00 | 206.50 | 206.50 | 206.50 | -4.18% | 13,675,600 |
| Nov 18, 2025 | 228.00 | 232.00 | 214.00 | 215.50 | 215.50 | -4.43% | 32,714,390 |
| Nov 17, 2025 | 216.00 | 225.50 | 214.00 | 225.50 | 225.50 | 10.00% | 25,063,360 |
| Nov 14, 2025 | 207.00 | 214.00 | 204.00 | 205.00 | 205.00 | -2.38% | 13,172,480 |
| Nov 13, 2025 | 213.50 | 224.00 | 209.50 | 210.00 | 210.00 | 0.96% | 29,228,150 |
| Nov 12, 2025 | 198.00 | 214.50 | 197.00 | 208.00 | 208.00 | 6.39% | 26,102,160 |
| Nov 11, 2025 | 193.00 | 198.50 | 189.00 | 195.50 | 195.50 | 1.03% | 11,277,700 |
| Nov 10, 2025 | 202.50 | 202.50 | 191.00 | 193.50 | 193.50 | -2.76% | 8,509,418 |
| Nov 7, 2025 | 197.00 | 205.00 | 194.50 | 199.00 | 199.00 | -0.25% | 16,857,850 |
| Nov 6, 2025 | 205.00 | 207.50 | 195.00 | 199.50 | 199.50 | -1.48% | 17,887,970 |
| Nov 5, 2025 | 190.00 | 206.00 | 188.00 | 202.50 | 202.50 | 4.65% | 37,907,280 |
| Nov 4, 2025 | 188.50 | 200.50 | 188.50 | 193.50 | 193.50 | 6.03% | 24,584,530 |
| Nov 3, 2025 | 166.00 | 182.50 | 165.00 | 182.50 | 182.50 | 9.94% | 9,005,111 |
| Oct 31, 2025 | 160.00 | 168.00 | 159.50 | 166.00 | 166.00 | 3.11% | 3,209,166 |
| Oct 30, 2025 | 164.00 | 166.50 | 158.50 | 161.00 | 161.00 | -2.13% | 2,406,726 |
| Oct 29, 2025 | 165.50 | 167.50 | 162.50 | 164.50 | 164.50 | 1.23% | 1,976,966 |
| Oct 28, 2025 | 162.00 | 164.00 | 158.00 | 162.50 | 162.50 | - | 2,078,526 |
| Oct 27, 2025 | 163.00 | 163.50 | 158.50 | 162.50 | 162.50 | 3.17% | 1,990,232 |
| Oct 23, 2025 | 159.50 | 159.50 | 156.50 | 157.50 | 157.50 | -1.56% | 1,254,322 |
| Oct 22, 2025 | 161.00 | 164.00 | 158.00 | 160.00 | 160.00 | -0.62% | 1,456,858 |
| Oct 21, 2025 | 163.00 | 164.00 | 159.50 | 161.00 | 161.00 | -0.31% | 2,520,722 |
| Oct 20, 2025 | 167.00 | 168.50 | 158.00 | 161.50 | 161.50 | -1.52% | 4,139,895 |
| Oct 17, 2025 | 169.50 | 170.00 | 164.00 | 164.00 | 164.00 | -4.65% | 2,649,212 |
| Oct 16, 2025 | 173.00 | 175.50 | 170.00 | 172.00 | 172.00 | -0.29% | 1,985,200 |
| Oct 15, 2025 | 171.00 | 174.00 | 167.00 | 172.50 | 172.50 | 2.07% | 2,579,716 |
| Oct 14, 2025 | 187.00 | 187.00 | 168.50 | 169.00 | 169.00 | -7.65% | 6,951,716 |
| Oct 13, 2025 | 158.00 | 183.00 | 156.00 | 183.00 | 183.00 | 7.02% | 9,942,898 |
| Oct 9, 2025 | 182.00 | 183.50 | 170.50 | 171.00 | 171.00 | -6.04% | 4,858,405 |
| Oct 8, 2025 | 186.00 | 187.00 | 181.50 | 182.00 | 182.00 | -3.96% | 2,955,273 |
| Oct 7, 2025 | 188.00 | 191.50 | 184.50 | 189.50 | 189.50 | 2.71% | 3,638,444 |
| Oct 3, 2025 | 180.50 | 184.50 | 178.00 | 184.50 | 184.50 | 3.07% | 2,070,349 |
| Oct 2, 2025 | 182.00 | 182.50 | 177.50 | 179.00 | 179.00 | 0.28% | 2,326,544 |
| Oct 1, 2025 | 178.50 | 184.50 | 177.50 | 178.50 | 178.50 | - | 3,304,653 |
| Sep 30, 2025 | 174.50 | 183.00 | 174.00 | 178.50 | 178.50 | 2.59% | 3,290,598 |
| Sep 26, 2025 | 190.00 | 190.00 | 172.50 | 174.00 | 174.00 | -8.66% | 6,383,487 |
| Sep 25, 2025 | 194.50 | 202.00 | 190.50 | 190.50 | 190.50 | -3.30% | 4,740,695 |
| Sep 24, 2025 | 203.00 | 205.00 | 193.50 | 197.00 | 197.00 | -3.90% | 8,194,549 |
| Sep 23, 2025 | 204.00 | 205.50 | 199.50 | 205.00 | 205.00 | 3.02% | 2,959,453 |
| Sep 22, 2025 | 190.00 | 199.00 | 188.00 | 199.00 | 199.00 | 7.28% | 2,525,309 |
| Sep 19, 2025 | 186.50 | 188.50 | 185.50 | 185.50 | 185.50 | 0.27% | 686,202 |
| Sep 18, 2025 | 185.50 | 188.00 | 184.50 | 185.00 | 185.00 | 0.54% | 802,760 |
| Sep 17, 2025 | 186.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.08% | 685,138 |
| Sep 16, 2025 | 185.00 | 188.00 | 181.50 | 186.00 | 186.00 | 1.09% | 983,470 |
| Sep 15, 2025 | 190.00 | 190.00 | 183.50 | 184.00 | 184.00 | -2.90% | 932,392 |
| Sep 12, 2025 | 187.00 | 191.00 | 187.00 | 189.50 | 189.50 | 2.43% | 967,564 |
| Sep 11, 2025 | 194.00 | 195.00 | 183.00 | 185.00 | 185.00 | -4.39% | 1,723,079 |
| Sep 10, 2025 | 199.00 | 199.00 | 193.00 | 193.50 | 193.50 | -2.76% | 2,204,862 |
| Sep 9, 2025 | 193.00 | 202.00 | 192.00 | 199.00 | 199.00 | 3.11% | 11,861,520 |
| Sep 8, 2025 | 193.00 | 195.00 | 189.50 | 193.00 | 193.00 | 0.78% | 5,351,403 |
| Sep 5, 2025 | 190.00 | 195.00 | 186.50 | 191.50 | 191.50 | 3.51% | 9,953,831 |
| Sep 4, 2025 | 205.50 | 207.50 | 180.50 | 185.00 | 185.00 | -5.61% | 15,527,670 |
| Sep 3, 2025 | 192.00 | 202.00 | 190.00 | 196.00 | 196.00 | 2.62% | 8,695,603 |
| Sep 2, 2025 | 203.00 | 204.50 | 188.00 | 191.00 | 191.00 | -4.50% | 10,022,650 |
| Sep 1, 2025 | 210.50 | 211.50 | 196.50 | 200.00 | 200.00 | -6.10% | 9,869,047 |
| Aug 29, 2025 | 214.00 | 225.50 | 212.50 | 213.00 | 213.00 | 1.67% | 13,170,140 |
| Aug 28, 2025 | 210.50 | 217.50 | 209.50 | 209.50 | 209.50 | -0.48% | 10,161,650 |
| Aug 27, 2025 | 205.50 | 214.00 | 205.50 | 210.50 | 209.50 | 4.99% | 9,979,789 |
| Aug 26, 2025 | 213.50 | 214.00 | 200.50 | 200.50 | 199.55 | -4.98% | 7,759,499 |
| Aug 25, 2025 | 223.00 | 226.50 | 209.50 | 211.00 | 210.00 | -1.86% | 11,478,060 |
| Aug 22, 2025 | 227.00 | 228.50 | 212.00 | 215.00 | 213.98 | -5.08% | 18,599,850 |
| Aug 21, 2025 | 212.50 | 226.50 | 212.00 | 226.50 | 225.43 | 9.95% | 27,881,410 |
| Aug 20, 2025 | 215.00 | 219.00 | 205.00 | 206.00 | 205.02 | -4.41% | 16,876,010 |
| Aug 19, 2025 | 221.50 | 231.50 | 213.50 | 215.50 | 214.48 | -0.23% | 26,256,060 |
| Aug 18, 2025 | 212.00 | 224.50 | 206.00 | 216.00 | 214.98 | 1.65% | 27,613,980 |
| Aug 15, 2025 | 202.00 | 216.50 | 199.00 | 212.50 | 211.49 | 6.52% | 26,424,180 |
| Aug 14, 2025 | 203.00 | 210.00 | 197.50 | 199.50 | 198.55 | -0.75% | 20,095,540 |
| Aug 13, 2025 | 199.00 | 213.00 | 195.50 | 201.00 | 200.05 | 3.34% | 42,800,980 |
| Aug 12, 2025 | 200.00 | 201.00 | 191.00 | 194.50 | 193.58 | -2.75% | 26,029,370 |
| Aug 11, 2025 | 188.50 | 200.00 | 183.50 | 200.00 | 199.05 | 6.38% | 22,613,180 |
| Aug 8, 2025 | 193.00 | 197.50 | 188.00 | 188.00 | 187.11 | -1.05% | 30,571,100 |
| Aug 7, 2025 | 183.00 | 193.50 | 182.00 | 190.00 | 189.10 | 5.85% | 44,796,830 |
| Aug 6, 2025 | 174.50 | 185.50 | 171.50 | 179.50 | 178.65 | 4.36% | 35,084,910 |
| Aug 5, 2025 | 177.00 | 178.00 | 171.50 | 172.00 | 171.18 | -1.99% | 13,939,420 |
| Aug 4, 2025 | 189.00 | 191.00 | 175.00 | 175.50 | 174.67 | -6.15% | 33,859,550 |
| Aug 1, 2025 | 166.50 | 187.00 | 165.00 | 187.00 | 186.11 | 10.00% | 41,252,630 |
| Jul 31, 2025 | 162.50 | 173.00 | 159.50 | 170.00 | 169.19 | 4.62% | 18,671,720 |
| Jul 30, 2025 | 166.00 | 166.50 | 162.50 | 162.50 | 161.73 | -1.52% | 7,218,095 |
| Jul 29, 2025 | 169.50 | 172.00 | 162.50 | 165.00 | 164.22 | -2.65% | 15,828,710 |
| Jul 28, 2025 | 168.00 | 177.00 | 167.50 | 169.50 | 168.70 | 0.89% | 26,559,650 |
| Jul 25, 2025 | 168.00 | 169.00 | 165.00 | 168.00 | 167.20 | - | 13,535,090 |
| Jul 24, 2025 | 173.00 | 177.50 | 166.50 | 168.00 | 167.20 | -2.33% | 34,941,960 |
| Jul 23, 2025 | 174.00 | 179.50 | 168.00 | 172.00 | 171.18 | 1.18% | 46,115,710 |
| Jul 22, 2025 | 167.50 | 183.00 | 167.00 | 170.00 | 169.19 | 2.10% | 63,175,300 |
| Jul 21, 2025 | 161.50 | 171.50 | 159.00 | 166.50 | 165.71 | 3.42% | 34,153,210 |
| Jul 18, 2025 | 158.00 | 162.00 | 155.50 | 161.00 | 160.24 | 3.21% | 25,581,980 |
| Jul 17, 2025 | 159.00 | 162.50 | 154.00 | 156.00 | 155.26 | -0.32% | 37,696,710 |
| Jul 16, 2025 | 162.00 | 164.50 | 154.50 | 156.50 | 155.76 | -2.19% | 29,577,870 |
| Jul 15, 2025 | 154.00 | 160.00 | 153.00 | 160.00 | 159.24 | 3.90% | 37,404,610 |