Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan
· Delayed Price · Currency is TWD 278.00
-13.00 (-4.47%)
Mar 9, 2026, 1:35 PM CST
Ta Liang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 273.50 | 291.00 | 271.50 | 291.00 | 291.00 | 5.43% | 1,077,247 |
| Mar 5, 2026 | 279.00 | 288.00 | 265.00 | 276.00 | 276.00 | 3.76% | 1,273,685 |
| Mar 4, 2026 | 282.00 | 282.50 | 265.00 | 266.00 | 266.00 | -8.28% | 1,873,981 |
| Mar 3, 2026 | 312.00 | 319.00 | 290.00 | 290.00 | 290.00 | -6.15% | 1,654,658 |
| Mar 2, 2026 | 285.50 | 314.00 | 285.50 | 309.00 | 309.00 | 4.04% | 1,655,695 |
| Feb 26, 2026 | 295.00 | 302.50 | 288.00 | 297.00 | 297.00 | 0.68% | 1,499,069 |
| Feb 25, 2026 | 297.00 | 297.00 | 286.50 | 295.00 | 295.00 | 1.03% | 1,528,660 |
| Feb 24, 2026 | 274.50 | 299.00 | 274.50 | 292.00 | 292.00 | 5.04% | 2,736,914 |
| Feb 23, 2026 | 281.50 | 292.00 | 276.00 | 278.00 | 278.00 | 2.39% | 10,762,060 |
| Feb 11, 2026 | 279.00 | 279.50 | 263.00 | 271.50 | 271.50 | -1.45% | 10,013,137 |
| Feb 10, 2026 | 261.00 | 276.50 | 260.00 | 275.50 | 275.50 | 9.54% | 27,096,754 |
| Feb 9, 2026 | 246.00 | 251.50 | 246.00 | 251.50 | 251.50 | 9.83% | 8,704,699 |
| Feb 6, 2026 | 213.50 | 229.00 | 201.00 | 229.00 | 229.00 | 9.83% | 15,327,208 |
| Feb 5, 2026 | 211.00 | 217.00 | 206.50 | 208.50 | 208.50 | -1.88% | 2,433,797 |
| Feb 4, 2026 | 205.50 | 215.00 | 202.00 | 212.50 | 212.50 | 3.41% | 3,142,938 |
| Feb 3, 2026 | 211.00 | 213.50 | 201.00 | 205.50 | 205.50 | 0.24% | 2,694,664 |
| Feb 2, 2026 | 213.00 | 213.00 | 202.00 | 205.00 | 205.00 | -5.31% | 3,302,527 |
| Jan 30, 2026 | 221.50 | 221.50 | 212.00 | 216.50 | 216.50 | -2.48% | 3,807,336 |
| Jan 29, 2026 | 235.00 | 238.50 | 221.00 | 222.00 | 222.00 | -4.52% | 5,693,622 |
| Jan 28, 2026 | 233.50 | 235.00 | 228.50 | 232.50 | 232.50 | -0.21% | 3,096,389 |
| Jan 27, 2026 | 238.50 | 238.50 | 232.00 | 233.00 | 233.00 | -1.27% | 4,805,060 |
| Jan 26, 2026 | 229.00 | 240.00 | 227.00 | 236.00 | 236.00 | 3.51% | 8,841,052 |
| Jan 23, 2026 | 226.00 | 232.00 | 221.00 | 228.00 | 228.00 | 2.01% | 5,843,321 |
| Jan 22, 2026 | 223.00 | 229.00 | 221.50 | 223.50 | 223.50 | 2.05% | 3,984,581 |
| Jan 21, 2026 | 230.00 | 230.00 | 219.00 | 219.00 | 219.00 | -4.78% | 4,662,230 |
| Jan 20, 2026 | 220.00 | 234.50 | 218.50 | 230.00 | 230.00 | 4.55% | 7,287,327 |
| Jan 19, 2026 | 225.00 | 227.00 | 216.00 | 220.00 | 220.00 | -2.44% | 6,438,625 |
| Jan 16, 2026 | 228.50 | 232.00 | 225.00 | 225.50 | 225.50 | -0.66% | 4,186,915 |
| Jan 15, 2026 | 229.50 | 237.00 | 224.00 | 227.00 | 227.00 | -1.52% | 8,552,424 |
| Jan 14, 2026 | 245.00 | 245.50 | 230.00 | 230.50 | 230.50 | -4.55% | 11,367,259 |
| Jan 13, 2026 | 237.00 | 246.50 | 235.00 | 241.50 | 241.50 | 4.09% | 19,481,661 |
| Jan 12, 2026 | 223.50 | 238.50 | 221.50 | 232.00 | 232.00 | 5.22% | 12,189,501 |
| Jan 9, 2026 | 215.50 | 223.00 | 214.50 | 220.50 | 220.50 | 3.04% | 6,513,852 |
| Jan 8, 2026 | 214.50 | 220.00 | 213.00 | 214.00 | 214.00 | - | 6,537,537 |
| Jan 7, 2026 | 226.00 | 227.00 | 212.50 | 214.00 | 214.00 | -4.89% | 8,914,501 |
| Jan 6, 2026 | 231.50 | 232.00 | 225.00 | 225.00 | 225.00 | 0.90% | 6,126,377 |
| Jan 5, 2026 | 236.50 | 238.00 | 222.00 | 223.00 | 223.00 | -3.67% | 7,254,062 |
| Jan 2, 2026 | 246.00 | 246.50 | 228.00 | 231.50 | 231.50 | -5.12% | 9,937,551 |
| Dec 31, 2025 | 241.50 | 246.00 | 239.00 | 244.00 | 244.00 | 1.04% | 7,788,922 |
| Dec 30, 2025 | 245.00 | 253.50 | 237.00 | 241.50 | 241.50 | 0.63% | 21,984,681 |
| Dec 29, 2025 | 242.00 | 247.50 | 234.50 | 240.00 | 240.00 | - | 14,841,030 |
| Dec 26, 2025 | 227.00 | 242.00 | 226.50 | 240.00 | 240.00 | 7.14% | 16,584,522 |
| Dec 24, 2025 | 223.00 | 230.50 | 221.00 | 224.00 | 224.00 | 0.45% | 6,943,521 |
| Dec 23, 2025 | 225.00 | 231.50 | 221.00 | 223.00 | 223.00 | -0.45% | 7,987,638 |
| Dec 22, 2025 | 226.50 | 234.00 | 220.00 | 224.00 | 224.00 | 3.23% | 9,625,873 |
| Dec 19, 2025 | 219.00 | 228.50 | 216.50 | 217.00 | 217.00 | 1.17% | 8,084,470 |
| Dec 18, 2025 | 220.00 | 221.00 | 214.00 | 214.50 | 214.50 | -2.72% | 3,451,741 |
| Dec 17, 2025 | 228.00 | 229.00 | 220.50 | 220.50 | 220.50 | -2.22% | 4,108,802 |
| Dec 16, 2025 | 234.00 | 235.00 | 221.50 | 225.50 | 225.50 | -4.45% | 7,062,388 |
| Dec 15, 2025 | 226.00 | 236.00 | 223.00 | 236.00 | 236.00 | 1.29% | 6,069,289 |
| Dec 12, 2025 | 234.00 | 234.00 | 226.50 | 233.00 | 233.00 | 0.43% | 7,467,299 |
| Dec 11, 2025 | 242.50 | 246.00 | 231.00 | 232.00 | 232.00 | -3.53% | 14,269,230 |
| Dec 10, 2025 | 237.50 | 242.50 | 231.50 | 240.50 | 240.50 | 2.56% | 17,744,622 |
| Dec 9, 2025 | 226.50 | 240.00 | 225.50 | 234.50 | 234.50 | 7.32% | 36,816,320 |
| Dec 8, 2025 | 222.00 | 224.00 | 210.50 | 218.50 | 218.50 | -1.13% | 24,376,940 |
| 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 |