Ta Liang Technology Co., Ltd. (TPE:3167)
Taiwan
· Delayed Price · Currency is TWD 814.00
+72.00 (9.70%)
Apr 29, 2026, 1:30 PM CST
Ta Liang Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 761.00 | 816.00 | 748.00 | 814.00 | 814.00 | 9.70% | 1,315,797 |
| Apr 28, 2026 | 700.00 | 742.00 | 700.00 | 742.00 | 742.00 | 9.93% | 925,008 |
| Apr 27, 2026 | 734.00 | 734.00 | 634.00 | 675.00 | 675.00 | -3.85% | 1,063,275 |
| Apr 24, 2026 | 665.00 | 702.00 | 660.00 | 702.00 | 702.00 | 9.86% | 1,121,807 |
| Apr 23, 2026 | 705.00 | 716.00 | 612.00 | 639.00 | 639.00 | -6.03% | 1,058,514 |
| Apr 22, 2026 | 646.00 | 688.00 | 637.00 | 680.00 | 680.00 | 8.63% | 628,619 |
| Apr 21, 2026 | 670.00 | 670.00 | 615.00 | 626.00 | 626.00 | -6.57% | 1,526,904 |
| Apr 20, 2026 | 668.00 | 675.00 | 668.00 | 670.00 | 670.00 | -2.19% | 772,848 |
| Apr 17, 2026 | 670.00 | 720.00 | 670.00 | 685.00 | 685.00 | 2.24% | 603,534 |
| Apr 16, 2026 | 680.00 | 715.00 | 670.00 | 670.00 | 670.00 | -4.42% | 738,091 |
| Apr 15, 2026 | 707.00 | 716.00 | 691.00 | 701.00 | 701.00 | 4.32% | 711,123 |
| Apr 14, 2026 | 641.00 | 672.00 | 617.00 | 672.00 | 672.00 | 9.45% | 961,146 |
| Apr 13, 2026 | 645.00 | 696.00 | 614.00 | 614.00 | 614.00 | -3.00% | 1,466,234 |
| Apr 10, 2026 | 580.00 | 633.00 | 561.00 | 633.00 | 633.00 | 9.90% | 1,083,007 |
| Apr 9, 2026 | 558.00 | 592.00 | 558.00 | 576.00 | 576.00 | 6.86% | 1,465,989 |
| Apr 8, 2026 | 507.00 | 539.00 | 490.00 | 539.00 | 539.00 | 10.00% | 1,809,219 |
| Apr 7, 2026 | 484.00 | 490.00 | 480.00 | 490.00 | 490.00 | 9.99% | 7,050,218 |
| Apr 2, 2026 | 418.00 | 445.50 | 416.00 | 445.50 | 445.50 | 10.00% | 12,708,320 |
| Apr 1, 2026 | 396.50 | 405.00 | 376.00 | 405.00 | 405.00 | 9.91% | 8,949,577 |
| Mar 31, 2026 | 409.00 | 435.50 | 368.50 | 368.50 | 368.50 | -9.90% | 11,917,690 |
| Mar 30, 2026 | 373.50 | 409.00 | 373.50 | 409.00 | 409.00 | 9.95% | 1,846,054 |
| Mar 27, 2026 | 349.00 | 372.00 | 333.00 | 372.00 | 372.00 | 6.44% | 1,192,090 |
| Mar 26, 2026 | 365.00 | 365.00 | 349.00 | 349.50 | 349.50 | 0.29% | 639,669 |
| Mar 25, 2026 | 341.00 | 348.50 | 341.00 | 348.50 | 348.50 | 9.94% | 789,926 |
| Mar 24, 2026 | 330.00 | 330.00 | 304.00 | 317.00 | 317.00 | -2.46% | 836,731 |
| Mar 23, 2026 | 310.50 | 337.50 | 310.50 | 325.00 | 325.00 | -5.80% | 758,047 |
| Mar 20, 2026 | 369.00 | 369.00 | 343.00 | 345.00 | 345.00 | -3.36% | 651,737 |
| Mar 19, 2026 | 345.00 | 370.50 | 345.00 | 357.00 | 357.00 | 2.29% | 812,647 |
| Mar 18, 2026 | 342.00 | 352.00 | 342.00 | 349.00 | 349.00 | 5.44% | 744,811 |
| Mar 17, 2026 | 355.00 | 357.00 | 330.50 | 331.00 | 331.00 | -9.81% | 1,639,074 |
| Mar 16, 2026 | 366.50 | 380.00 | 351.50 | 367.00 | 367.00 | -6.02% | 15,891,340 |
| Mar 13, 2026 | 368.00 | 390.50 | 356.00 | 390.50 | 390.50 | 10.00% | 8,981,729 |
| Mar 12, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 9.91% | 1,197,889 |
| Mar 11, 2026 | 311.50 | 323.00 | 306.00 | 323.00 | 323.00 | 9.86% | 6,044,143 |
| Mar 10, 2026 | 293.00 | 300.00 | 288.00 | 294.00 | 294.00 | 5.76% | 1,460,942 |
| Mar 9, 2026 | 262.00 | 289.00 | 262.00 | 278.00 | 278.00 | -4.47% | 1,406,700 |
| Mar 6, 2026 | 273.50 | 291.00 | 271.50 | 291.00 | 291.00 | 5.43% | 1,083,309 |
| 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% | 10,013,130 |
| Feb 10, 2026 | 261.00 | 276.50 | 260.00 | 275.50 | 275.50 | 9.54% | 27,096,750 |
| 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% | 15,327,200 |
| 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% | 2,696,764 |
| 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% | 11,367,250 |
| Jan 13, 2026 | 237.00 | 246.50 | 235.00 | 241.50 | 241.50 | 4.09% | 19,481,660 |
| Jan 12, 2026 | 223.50 | 238.50 | 221.50 | 232.00 | 232.00 | 5.22% | 12,189,500 |
| 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% | 9,973,440 |
| 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% | 21,984,680 |
| 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% | 16,584,520 |
| 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% | 8,100,964 |
| 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% | 6,099,472 |
| 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% | 17,744,620 |
| 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% | 10,306,740 |
| 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% | 4,674,933 |
| 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 |