Tachia Yung Ho Machine Industry Co., Ltd. (TPEX:2221)
Taiwan
· Delayed Price · Currency is TWD 31.60
+0.60 (1.94%)
Mar 10, 2026, 1:30 PM CST
TPEX:2221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.20 | 31.25 | 30.00 | 31.00 | 31.00 | -1.59% | 77,900 |
| Mar 6, 2026 | 31.95 | 31.95 | 31.45 | 31.50 | 31.50 | 0.96% | 40,196 |
| Mar 5, 2026 | 30.65 | 32.00 | 30.65 | 31.20 | 31.20 | 2.30% | 84,191 |
| Mar 4, 2026 | 32.30 | 32.30 | 30.50 | 30.50 | 30.50 | -5.57% | 79,951 |
| Mar 3, 2026 | 31.65 | 33.10 | 31.65 | 32.30 | 32.30 | 2.05% | 239,664 |
| Mar 2, 2026 | 30.60 | 31.80 | 30.60 | 31.65 | 31.65 | 2.26% | 91,640 |
| Feb 26, 2026 | 30.60 | 30.95 | 30.60 | 30.95 | 30.95 | 0.98% | 40,363 |
| Feb 25, 2026 | 30.40 | 30.65 | 30.35 | 30.65 | 30.65 | 0.99% | 17,084 |
| Feb 24, 2026 | 30.40 | 30.40 | 30.25 | 30.35 | 30.35 | 0.17% | 34,007 |
| Feb 23, 2026 | 30.35 | 30.40 | 30.25 | 30.30 | 30.30 | -0.16% | 21,348 |
| Feb 11, 2026 | 30.50 | 30.50 | 29.90 | 30.35 | 30.35 | 1.00% | 31,066 |
| Feb 10, 2026 | 30.00 | 30.05 | 29.35 | 30.05 | 30.05 | 0.33% | 39,000 |
| Feb 9, 2026 | 30.05 | 30.05 | 29.95 | 29.95 | 29.95 | -0.33% | 12,203 |
| Feb 6, 2026 | 30.25 | 30.25 | 30.05 | 30.05 | 30.05 | - | 7,095 |
| Feb 5, 2026 | 30.10 | 30.30 | 30.00 | 30.05 | 30.05 | -0.83% | 29,139 |
| Feb 4, 2026 | 30.15 | 30.30 | 30.15 | 30.30 | 30.30 | 0.50% | 25,300 |
| Feb 3, 2026 | 30.55 | 30.55 | 30.15 | 30.15 | 30.15 | - | 20,022 |
| Feb 2, 2026 | 30.55 | 30.55 | 30.15 | 30.15 | 30.15 | -1.79% | 68,382 |
| Jan 30, 2026 | 31.00 | 31.00 | 30.50 | 30.70 | 30.70 | -0.32% | 24,000 |
| Jan 29, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.32% | 8,380 |
| Jan 28, 2026 | 30.65 | 31.25 | 30.65 | 30.90 | 30.90 | 0.98% | 29,439 |
| Jan 27, 2026 | 30.95 | 30.95 | 30.50 | 30.60 | 30.60 | -1.13% | 39,375 |
| Jan 26, 2026 | 31.30 | 31.30 | 30.95 | 30.95 | 30.95 | -1.43% | 33,696 |
| Jan 23, 2026 | 31.40 | 31.70 | 31.35 | 31.40 | 31.40 | - | 62,355 |
| Jan 22, 2026 | 30.60 | 31.40 | 30.55 | 31.40 | 31.40 | 2.61% | 66,198 |
| Jan 21, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.29% | 35,328 |
| Jan 20, 2026 | 30.90 | 31.15 | 30.90 | 31.00 | 31.00 | 0.49% | 35,530 |
| Jan 19, 2026 | 30.85 | 30.85 | 30.75 | 30.85 | 30.85 | - | 29,350 |
| Jan 16, 2026 | 30.95 | 30.95 | 30.60 | 30.85 | 30.85 | -0.32% | 27,146 |
| Jan 15, 2026 | 30.95 | 31.20 | 30.95 | 30.95 | 30.95 | 0.65% | 72,140 |
| Jan 14, 2026 | 30.70 | 30.95 | 30.65 | 30.75 | 30.75 | -0.65% | 25,086 |
| Jan 13, 2026 | 31.15 | 31.15 | 30.75 | 30.95 | 30.95 | 0.49% | 26,196 |
| Jan 12, 2026 | 30.55 | 31.00 | 30.55 | 30.80 | 30.80 | 0.82% | 43,498 |
| Jan 9, 2026 | 30.65 | 30.65 | 30.50 | 30.55 | 30.55 | -0.33% | 18,082 |
| Jan 8, 2026 | 30.95 | 31.00 | 30.45 | 30.65 | 30.65 | -0.81% | 72,261 |
| Jan 7, 2026 | 29.65 | 30.90 | 29.35 | 30.90 | 30.90 | 3.17% | 116,276 |
| Jan 6, 2026 | 29.60 | 30.10 | 29.50 | 29.95 | 29.95 | 1.87% | 59,530 |
| Jan 5, 2026 | 29.50 | 29.50 | 29.30 | 29.40 | 29.40 | -1.67% | 30,128 |
| Jan 2, 2026 | 30.00 | 30.05 | 29.80 | 29.90 | 29.90 | -0.33% | 41,600 |
| Dec 31, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 53,816 |
| Dec 30, 2025 | 29.65 | 29.65 | 29.00 | 29.00 | 29.00 | -2.19% | 28,179 |
| Dec 29, 2025 | 29.95 | 30.40 | 29.55 | 29.65 | 29.65 | 1.19% | 74,735 |
| Dec 26, 2025 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | - | 19,188 |
| Dec 24, 2025 | 30.60 | 30.90 | 29.15 | 29.30 | 29.30 | -2.82% | 161,621 |
| Dec 23, 2025 | 28.50 | 30.20 | 28.50 | 30.15 | 30.15 | 5.98% | 257,760 |
| Dec 22, 2025 | 28.45 | 28.45 | 28.35 | 28.45 | 28.45 | 0.18% | 7,235 |
| Dec 19, 2025 | 28.35 | 28.50 | 28.35 | 28.40 | 28.40 | 0.18% | 10,008 |
| Dec 18, 2025 | 28.40 | 28.40 | 28.10 | 28.35 | 28.35 | -0.18% | 6,154 |
| Dec 17, 2025 | 28.45 | 28.45 | 28.15 | 28.40 | 28.40 | 1.43% | 9,029 |
| Dec 16, 2025 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | -0.36% | 8,022 |
| Dec 15, 2025 | 28.15 | 28.15 | 28.10 | 28.10 | 28.10 | - | 5,120 |
| Dec 12, 2025 | 28.20 | 28.20 | 28.00 | 28.10 | 28.10 | -0.35% | 7,116 |
| Dec 11, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -0.18% | 3,002 |
| Dec 10, 2025 | 28.10 | 28.25 | 28.05 | 28.25 | 28.25 | 0.53% | 4,002 |
| Dec 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.18% | 2,000 |
| Dec 8, 2025 | 28.00 | 28.25 | 28.00 | 28.15 | 28.15 | 0.36% | 17,001 |
| Dec 5, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 2,010 |
| Dec 4, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.18% | 1,020 |
| Dec 3, 2025 | 28.15 | 28.15 | 28.00 | 28.10 | 28.10 | -0.35% | 9,142 |
| Dec 2, 2025 | 28.75 | 28.75 | 28.20 | 28.20 | 28.20 | 0.89% | 5,200 |
| Dec 1, 2025 | 28.00 | 28.00 | 27.90 | 27.95 | 27.95 | -0.36% | 11,598 |
| Nov 28, 2025 | 28.05 | 28.05 | 27.90 | 28.05 | 28.05 | 0.18% | 18,050 |
| Nov 27, 2025 | 28.05 | 28.05 | 27.95 | 28.00 | 28.00 | -0.36% | 8,231 |
| Nov 26, 2025 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 0.54% | 5,020 |
| Nov 25, 2025 | 27.95 | 27.95 | 27.50 | 27.95 | 27.95 | -0.18% | 22,151 |
| Nov 24, 2025 | 28.10 | 28.10 | 27.85 | 28.00 | 28.00 | -0.36% | 7,290 |
| Nov 21, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 3,280 |
| Nov 20, 2025 | 28.15 | 28.15 | 28.10 | 28.10 | 28.10 | 0.18% | 15,000 |
| Nov 19, 2025 | 28.20 | 28.20 | 28.05 | 28.05 | 28.05 | -0.53% | 17,109 |
| Nov 18, 2025 | 28.30 | 28.30 | 28.20 | 28.20 | 28.20 | -0.70% | 8,370 |
| Nov 17, 2025 | 28.40 | 28.40 | 28.35 | 28.40 | 28.40 | - | 8,000 |
| Nov 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 5,040 |
| Nov 13, 2025 | 28.50 | 28.50 | 28.25 | 28.40 | 28.40 | -0.18% | 23,044 |
| Nov 12, 2025 | 28.45 | 28.50 | 28.30 | 28.45 | 28.45 | 0.71% | 32,846 |
| Nov 11, 2025 | 28.20 | 28.45 | 28.10 | 28.25 | 28.25 | -1.22% | 41,171 |
| Nov 10, 2025 | 28.55 | 28.70 | 28.55 | 28.60 | 28.60 | - | 8,025 |
| Nov 7, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | -0.35% | 9,120 |
| Nov 6, 2025 | 28.65 | 28.70 | 28.65 | 28.70 | 28.70 | 0.17% | 7,125 |
| Nov 5, 2025 | 28.70 | 28.85 | 28.45 | 28.65 | 28.65 | -0.52% | 23,167 |
| Nov 4, 2025 | 28.65 | 28.80 | 28.55 | 28.80 | 28.80 | 1.05% | 16,000 |
| Nov 3, 2025 | 28.50 | 28.80 | 28.50 | 28.50 | 28.50 | 0.18% | 26,112 |
| Oct 31, 2025 | 28.25 | 28.55 | 28.25 | 28.45 | 28.45 | 0.18% | 16,049 |
| Oct 30, 2025 | 28.55 | 28.55 | 28.35 | 28.40 | 28.40 | -0.35% | 10,000 |
| Oct 29, 2025 | 28.50 | 28.55 | 28.50 | 28.50 | 28.50 | 0.35% | 24,306 |
| Oct 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 2,172 |
| Oct 27, 2025 | 28.35 | 28.45 | 28.35 | 28.40 | 28.40 | 0.18% | 19,093 |
| Oct 23, 2025 | 28.50 | 28.50 | 28.35 | 28.35 | 28.35 | -0.87% | 22,200 |
| Oct 22, 2025 | 28.45 | 28.60 | 28.45 | 28.60 | 28.60 | 0.88% | 7,000 |
| Oct 21, 2025 | 28.40 | 28.80 | 28.35 | 28.35 | 28.35 | -0.18% | 30,034 |
| Oct 20, 2025 | 28.20 | 28.45 | 28.20 | 28.40 | 28.40 | 0.71% | 21,320 |
| Oct 17, 2025 | 28.30 | 28.30 | 28.15 | 28.20 | 28.20 | -0.53% | 56,003 |
| Oct 16, 2025 | 28.35 | 28.50 | 28.30 | 28.35 | 28.35 | - | 23,042 |
| Oct 15, 2025 | 28.35 | 28.40 | 28.35 | 28.35 | 28.35 | - | 13,000 |
| Oct 14, 2025 | 28.90 | 28.90 | 28.30 | 28.35 | 28.35 | -1.39% | 32,346 |
| Oct 13, 2025 | 28.40 | 28.75 | 28.40 | 28.75 | 28.75 | 1.23% | 18,170 |
| Oct 9, 2025 | 28.50 | 28.50 | 28.40 | 28.40 | 28.40 | - | 15,226 |
| Oct 8, 2025 | 28.50 | 28.50 | 28.30 | 28.40 | 28.40 | -0.18% | 9,000 |
| Oct 7, 2025 | 28.50 | 28.50 | 28.45 | 28.45 | 28.45 | -0.18% | 14,000 |
| Oct 3, 2025 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -0.18% | 21,000 |
| Oct 2, 2025 | 28.55 | 28.85 | 28.55 | 28.55 | 28.55 | 0.18% | 23,035 |