Tachia Yung Ho Machine Industry Co., Ltd. (TPEX:2221)
Taiwan
· Delayed Price · Currency is TWD 36.90
+0.90 (2.50%)
Apr 29, 2026, 1:30 PM CST
TPEX:2221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.75 | 38.00 | 35.50 | 36.90 | 36.90 | 2.50% | 491,235 |
| Apr 28, 2026 | 38.15 | 38.20 | 34.70 | 36.00 | 36.00 | -3.10% | 1,005,832 |
| Apr 27, 2026 | 39.70 | 39.70 | 37.15 | 37.15 | 37.15 | -7.01% | 572,770 |
| Apr 24, 2026 | 41.45 | 42.75 | 38.60 | 39.95 | 39.95 | -4.08% | 1,296,675 |
| Apr 23, 2026 | 42.10 | 42.50 | 39.20 | 41.65 | 41.65 | 7.07% | 3,409,700 |
| Apr 22, 2026 | 38.90 | 38.90 | 37.55 | 38.90 | 38.90 | 9.89% | 2,316,200 |
| Apr 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 9.94% | 562,600 |
| Apr 20, 2026 | 32.45 | 34.15 | 32.20 | 32.20 | 32.20 | 0.16% | 515,279 |
| Apr 17, 2026 | 31.70 | 32.80 | 31.70 | 32.15 | 32.15 | 1.42% | 73,305 |
| Apr 16, 2026 | 32.25 | 32.35 | 31.70 | 31.70 | 31.70 | -1.40% | 80,503 |
| Apr 15, 2026 | 31.85 | 32.70 | 31.85 | 32.15 | 32.15 | 0.47% | 60,200 |
| Apr 14, 2026 | 32.55 | 32.55 | 31.85 | 32.00 | 32.00 | -1.69% | 94,188 |
| Apr 13, 2026 | 32.50 | 33.10 | 31.80 | 32.55 | 32.55 | 0.15% | 157,635 |
| Apr 10, 2026 | 33.50 | 33.85 | 32.40 | 32.50 | 32.50 | -1.96% | 226,490 |
| Apr 9, 2026 | 31.15 | 33.95 | 31.15 | 33.15 | 33.15 | 7.28% | 833,072 |
| Apr 8, 2026 | 30.85 | 31.00 | 30.85 | 30.90 | 30.90 | - | 10,632 |
| Apr 7, 2026 | 31.00 | 31.00 | 30.75 | 30.90 | 30.90 | -0.32% | 11,425 |
| Apr 2, 2026 | 31.05 | 31.20 | 31.00 | 31.00 | 31.00 | - | 18,329 |
| Apr 1, 2026 | 31.20 | 31.20 | 30.95 | 31.00 | 31.00 | -0.48% | 26,876 |
| Mar 31, 2026 | 31.45 | 31.45 | 30.70 | 31.15 | 31.15 | 0.48% | 17,208 |
| Mar 30, 2026 | 31.00 | 31.00 | 30.95 | 31.00 | 31.00 | -1.27% | 7,067 |
| Mar 27, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -0.16% | 12,000 |
| Mar 26, 2026 | 31.00 | 31.70 | 31.00 | 31.45 | 31.45 | 2.28% | 56,489 |
| Mar 25, 2026 | 30.30 | 30.75 | 30.30 | 30.75 | 30.75 | 1.49% | 17,260 |
| Mar 24, 2026 | 30.20 | 30.55 | 30.20 | 30.30 | 30.30 | -0.49% | 23,081 |
| Mar 23, 2026 | 30.55 | 31.05 | 30.45 | 30.45 | 30.45 | -1.46% | 16,653 |
| Mar 20, 2026 | 30.50 | 31.25 | 30.50 | 30.90 | 30.90 | 2.49% | 42,014 |
| Mar 19, 2026 | 30.75 | 30.75 | 30.00 | 30.15 | 30.15 | -2.11% | 76,210 |
| Mar 18, 2026 | 30.90 | 30.95 | 30.75 | 30.80 | 30.80 | -0.48% | 36,146 |
| Mar 17, 2026 | 30.95 | 31.05 | 30.90 | 30.95 | 30.95 | - | 35,000 |
| Mar 16, 2026 | 31.30 | 31.30 | 30.95 | 30.95 | 30.95 | -0.32% | 37,058 |
| Mar 13, 2026 | 31.30 | 31.30 | 31.00 | 31.05 | 31.05 | -0.80% | 15,320 |
| Mar 12, 2026 | 31.60 | 31.60 | 31.15 | 31.30 | 31.30 | -1.42% | 25,082 |
| Mar 11, 2026 | 31.65 | 31.80 | 31.30 | 31.75 | 31.75 | 0.47% | 72,056 |
| Mar 10, 2026 | 31.00 | 32.00 | 31.00 | 31.60 | 31.60 | 1.94% | 46,099 |
| 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 |