Tex Year Industries Inc. (TPE:4720)
Taiwan
· Delayed Price · Currency is TWD 15.60
+0.35 (2.30%)
Mar 10, 2026, 12:26 PM CST
Tex Year Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.65 | 15.65 | 15.10 | 15.25 | 15.25 | -7.58% | 817,811 |
| Mar 6, 2026 | 16.05 | 16.60 | 16.00 | 16.50 | 16.50 | 1.85% | 562,718 |
| Mar 5, 2026 | 15.85 | 16.75 | 15.75 | 16.20 | 16.20 | 5.19% | 1,279,626 |
| Mar 4, 2026 | 16.65 | 16.65 | 15.35 | 15.40 | 15.40 | -6.95% | 1,090,127 |
| Mar 3, 2026 | 16.55 | 17.20 | 16.30 | 16.55 | 16.55 | - | 1,398,715 |
| Mar 2, 2026 | 16.50 | 16.75 | 16.20 | 16.55 | 16.55 | -0.60% | 868,526 |
| Feb 26, 2026 | 16.75 | 16.85 | 16.60 | 16.65 | 16.65 | - | 522,836 |
| Feb 25, 2026 | 17.00 | 17.20 | 16.55 | 16.65 | 16.65 | -0.60% | 799,619 |
| Feb 24, 2026 | 16.30 | 16.90 | 16.30 | 16.75 | 16.75 | 2.76% | 852,334 |
| Feb 23, 2026 | 16.25 | 16.55 | 16.00 | 16.30 | 16.30 | 0.31% | 688,502 |
| Feb 11, 2026 | 16.10 | 16.30 | 16.00 | 16.25 | 16.25 | 0.62% | 517,404 |
| Feb 10, 2026 | 16.10 | 16.35 | 16.00 | 16.15 | 16.15 | -0.31% | 492,750 |
| Feb 9, 2026 | 16.05 | 16.30 | 16.05 | 16.20 | 16.20 | 1.25% | 487,130 |
| Feb 6, 2026 | 16.10 | 16.10 | 15.60 | 16.00 | 16.00 | -0.62% | 482,042 |
| Feb 5, 2026 | 16.35 | 16.65 | 16.10 | 16.10 | 16.10 | -2.72% | 450,158 |
| Feb 4, 2026 | 16.30 | 16.75 | 16.15 | 16.55 | 16.55 | 2.48% | 612,744 |
| Feb 3, 2026 | 16.20 | 16.60 | 16.10 | 16.15 | 16.15 | 0.62% | 754,775 |
| Feb 2, 2026 | 15.85 | 16.15 | 15.70 | 16.05 | 16.05 | - | 704,741 |
| Jan 30, 2026 | 16.25 | 16.40 | 15.95 | 16.05 | 16.05 | -1.23% | 605,706 |
| Jan 29, 2026 | 16.80 | 16.80 | 16.10 | 16.25 | 16.25 | -1.81% | 769,926 |
| Jan 28, 2026 | 16.80 | 17.10 | 16.50 | 16.55 | 16.55 | -1.19% | 896,202 |
| Jan 27, 2026 | 17.10 | 17.15 | 16.75 | 16.75 | 16.75 | -1.76% | 793,877 |
| Jan 26, 2026 | 16.80 | 17.15 | 16.80 | 17.05 | 17.05 | 1.49% | 588,128 |
| Jan 23, 2026 | 17.05 | 17.20 | 16.75 | 16.80 | 16.80 | -0.88% | 1,242,221 |
| Jan 22, 2026 | 17.25 | 17.50 | 16.90 | 16.95 | 16.95 | -1.74% | 1,400,198 |
| Jan 21, 2026 | 17.15 | 17.50 | 16.90 | 17.25 | 17.25 | 0.58% | 987,164 |
| Jan 20, 2026 | 17.70 | 17.80 | 17.05 | 17.15 | 17.15 | -3.11% | 1,767,406 |
| Jan 19, 2026 | 17.75 | 18.15 | 17.70 | 17.70 | 17.70 | -0.28% | 1,608,426 |
| Jan 16, 2026 | 17.70 | 18.30 | 17.45 | 17.75 | 17.75 | 0.28% | 1,870,930 |
| Jan 15, 2026 | 17.75 | 17.80 | 17.30 | 17.70 | 17.70 | -0.84% | 1,214,771 |
| Jan 14, 2026 | 17.30 | 18.25 | 17.25 | 17.85 | 17.85 | 4.39% | 2,478,861 |
| Jan 13, 2026 | 17.55 | 18.00 | 16.60 | 17.10 | 17.10 | -2.56% | 2,093,426 |
| Jan 12, 2026 | 17.35 | 18.00 | 17.35 | 17.55 | 17.55 | -0.28% | 1,563,352 |
| Jan 9, 2026 | 18.05 | 18.20 | 17.10 | 17.60 | 17.60 | -5.38% | 2,997,720 |
| Jan 8, 2026 | 19.00 | 19.55 | 18.25 | 18.60 | 18.60 | -1.59% | 4,814,486 |
| Jan 7, 2026 | 18.75 | 19.05 | 17.65 | 18.90 | 18.90 | 1.61% | 6,879,323 |
| Jan 6, 2026 | 19.00 | 19.50 | 18.35 | 18.60 | 18.60 | 1.92% | 18,233,797 |
| Jan 5, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 9.94% | 2,585,066 |
| Jan 2, 2026 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 9.93% | 3,054,351 |
| Dec 31, 2025 | 15.15 | 15.20 | 14.95 | 15.10 | 15.10 | -0.33% | 197,750 |
| Dec 30, 2025 | 15.25 | 15.30 | 15.00 | 15.15 | 15.15 | -0.33% | 245,998 |
| Dec 29, 2025 | 15.20 | 15.40 | 15.10 | 15.20 | 15.20 | - | 354,527 |
| Dec 26, 2025 | 15.10 | 15.20 | 14.95 | 15.20 | 15.20 | 1.00% | 275,729 |
| Dec 24, 2025 | 15.20 | 15.30 | 14.95 | 15.05 | 15.05 | -1.31% | 423,074 |
| Dec 23, 2025 | 15.05 | 15.25 | 14.65 | 15.25 | 15.25 | 2.01% | 732,962 |
| Dec 22, 2025 | 14.40 | 15.00 | 14.35 | 14.95 | 14.95 | 4.18% | 793,102 |
| Dec 19, 2025 | 14.20 | 14.35 | 13.95 | 14.35 | 14.35 | 1.77% | 305,556 |
| Dec 18, 2025 | 14.20 | 14.35 | 13.95 | 14.10 | 14.10 | -1.40% | 164,030 |
| Dec 17, 2025 | 14.45 | 14.55 | 14.20 | 14.30 | 14.30 | -1.38% | 291,665 |
| Dec 16, 2025 | 14.55 | 14.60 | 14.30 | 14.50 | 14.50 | - | 262,743 |
| Dec 15, 2025 | 14.20 | 14.50 | 14.10 | 14.50 | 14.50 | 2.11% | 320,296 |
| Dec 12, 2025 | 14.20 | 14.25 | 14.10 | 14.20 | 14.20 | - | 133,088 |
| Dec 11, 2025 | 14.20 | 14.30 | 14.05 | 14.20 | 14.20 | - | 147,567 |
| Dec 10, 2025 | 14.25 | 14.30 | 14.00 | 14.20 | 14.20 | - | 265,628 |
| Dec 9, 2025 | 14.30 | 14.50 | 14.20 | 14.20 | 14.20 | 0.71% | 427,730 |
| Dec 8, 2025 | 14.20 | 14.25 | 14.05 | 14.10 | 14.10 | -0.35% | 90,285 |
| Dec 5, 2025 | 14.25 | 14.25 | 13.90 | 14.15 | 14.15 | 0.35% | 168,283 |
| Dec 4, 2025 | 14.05 | 14.10 | 13.95 | 14.10 | 14.10 | 0.71% | 95,760 |
| Dec 3, 2025 | 14.00 | 14.05 | 13.95 | 14.00 | 14.00 | -0.36% | 97,144 |
| Dec 2, 2025 | 14.00 | 14.20 | 14.00 | 14.05 | 14.05 | 0.72% | 108,166 |
| Dec 1, 2025 | 14.00 | 14.05 | 13.85 | 13.95 | 13.95 | - | 99,330 |
| Nov 28, 2025 | 14.05 | 14.05 | 13.80 | 13.95 | 13.95 | -0.71% | 223,014 |
| Nov 27, 2025 | 14.10 | 14.15 | 13.85 | 14.05 | 14.05 | 0.36% | 149,230 |
| Nov 26, 2025 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 2.19% | 146,842 |
| Nov 25, 2025 | 13.70 | 13.85 | 13.65 | 13.70 | 13.70 | 0.37% | 82,332 |
| Nov 24, 2025 | 13.65 | 13.70 | 13.55 | 13.65 | 13.65 | 0.37% | 84,152 |
| Nov 21, 2025 | 13.75 | 13.80 | 13.55 | 13.60 | 13.60 | -1.81% | 108,356 |
| Nov 20, 2025 | 13.65 | 13.90 | 13.65 | 13.85 | 13.85 | 2.21% | 211,582 |
| Nov 19, 2025 | 13.45 | 13.65 | 13.45 | 13.55 | 13.55 | 0.74% | 247,571 |
| Nov 18, 2025 | 13.60 | 13.80 | 13.20 | 13.45 | 13.45 | -1.10% | 513,080 |
| Nov 17, 2025 | 14.05 | 14.05 | 13.40 | 13.60 | 13.60 | -2.86% | 837,941 |
| Nov 14, 2025 | 14.25 | 14.35 | 14.00 | 14.00 | 14.00 | -1.75% | 256,780 |
| Nov 13, 2025 | 14.25 | 14.35 | 14.10 | 14.25 | 14.25 | 0.35% | 156,055 |
| Nov 12, 2025 | 14.10 | 14.25 | 14.00 | 14.20 | 14.20 | 1.43% | 197,434 |
| Nov 11, 2025 | 13.80 | 14.15 | 13.80 | 14.00 | 14.00 | 2.19% | 244,135 |
| Nov 10, 2025 | 14.10 | 14.10 | 13.65 | 13.70 | 13.70 | -1.44% | 272,974 |
| Nov 7, 2025 | 14.10 | 14.15 | 13.90 | 13.90 | 13.90 | -1.42% | 130,534 |
| Nov 6, 2025 | 14.10 | 14.25 | 13.95 | 14.10 | 14.10 | 0.71% | 144,607 |
| Nov 5, 2025 | 13.90 | 14.10 | 13.60 | 14.00 | 14.00 | 0.72% | 301,620 |
| Nov 4, 2025 | 14.10 | 14.15 | 13.80 | 13.90 | 13.90 | -0.71% | 395,344 |
| Nov 3, 2025 | 14.30 | 14.30 | 13.90 | 14.00 | 14.00 | -2.10% | 887,131 |
| Oct 31, 2025 | 14.45 | 14.45 | 14.30 | 14.30 | 14.30 | -0.35% | 269,514 |
| Oct 30, 2025 | 14.95 | 15.00 | 14.30 | 14.35 | 14.35 | -4.01% | 1,674,158 |
| Oct 29, 2025 | 14.90 | 15.05 | 14.75 | 14.95 | 14.95 | 0.67% | 221,047 |
| Oct 28, 2025 | 14.95 | 14.95 | 14.70 | 14.85 | 14.85 | 0.34% | 330,513 |
| Oct 27, 2025 | 15.10 | 15.15 | 14.65 | 14.80 | 14.80 | -1.99% | 948,492 |
| Oct 23, 2025 | 15.00 | 15.25 | 14.85 | 15.10 | 15.10 | 1.00% | 302,762 |
| Oct 22, 2025 | 15.05 | 15.10 | 14.80 | 14.95 | 14.95 | - | 384,891 |
| Oct 21, 2025 | 15.20 | 15.35 | 14.50 | 14.95 | 14.95 | -0.99% | 566,491 |
| Oct 20, 2025 | 15.20 | 15.25 | 15.05 | 15.10 | 15.10 | -0.66% | 153,438 |
| Oct 17, 2025 | 15.10 | 15.35 | 15.05 | 15.20 | 15.20 | 1.33% | 330,019 |
| Oct 16, 2025 | 15.05 | 15.15 | 15.00 | 15.00 | 15.00 | - | 112,310 |
| Oct 15, 2025 | 15.05 | 15.10 | 14.90 | 15.00 | 15.00 | - | 296,452 |
| Oct 14, 2025 | 15.25 | 15.40 | 14.75 | 15.00 | 15.00 | -1.32% | 410,742 |
| Oct 13, 2025 | 15.20 | 15.30 | 14.65 | 15.20 | 15.20 | -0.65% | 296,593 |
| Oct 9, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | 297,178 |
| Oct 8, 2025 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 1.65% | 270,169 |
| Oct 7, 2025 | 15.30 | 15.35 | 15.00 | 15.15 | 15.15 | -0.98% | 453,679 |
| Oct 3, 2025 | 15.55 | 15.55 | 15.25 | 15.30 | 15.30 | -1.29% | 275,086 |
| Oct 2, 2025 | 15.65 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 143,203 |