Tong Yang Industry Co., Ltd. 1319
TWSE · Taiwan · Producer Manufacturing
TWD 78.10-0.50 (-0.64%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 78.00 | -0.76% | TWD 78.20 | TWD 78.20 | TWD 77.70 | 388.22K |
| 2026-10-01 | TWD 78.60 | +0.90% | TWD 78.20 | TWD 78.60 | TWD 77.50 | 1.48M |
| 2026-09-30 | TWD 77.90 | +0.13% | TWD 78.00 | TWD 78.30 | TWD 77.60 | 1.43M |
| 2026-09-29 | TWD 77.80 | -1.39% | TWD 78.50 | TWD 78.60 | TWD 77.80 | 1.26M |
| 2026-09-24 | TWD 78.90 | +0.13% | TWD 78.60 | TWD 79.10 | TWD 78.30 | 629.15K |
| 2026-09-23 | TWD 78.80 | -1.13% | TWD 79.70 | TWD 79.70 | TWD 78.50 | 1.02M |
| 2026-09-22 | TWD 79.70 | -0.75% | TWD 80.50 | TWD 80.50 | TWD 79.50 | 1.14M |
| 2026-09-21 | TWD 80.30 | -0.25% | TWD 80.50 | TWD 80.70 | TWD 79.90 | 928.87K |
| 2026-09-18 | TWD 80.50 | +0.75% | TWD 80.30 | TWD 80.50 | TWD 79.60 | 1.21M |
| 2026-09-17 | TWD 79.90 | +1.40% | TWD 79.50 | TWD 80.10 | TWD 79.20 | 1.16M |
| 2026-09-16 | TWD 78.80 | -0.25% | TWD 79.00 | TWD 79.30 | TWD 78.60 | 1.66M |
| 2026-09-15 | TWD 79.00 | +0.89% | TWD 78.20 | TWD 79.30 | TWD 78.10 | 943.52K |
| 2026-09-14 | TWD 78.30 | -0.89% | TWD 78.30 | TWD 78.60 | TWD 77.70 | 706.16K |
| 2026-09-11 | TWD 79.00 | +0.77% | TWD 77.70 | TWD 79.10 | TWD 77.70 | 872.50K |
| 2026-09-10 | TWD 78.40 | -1.51% | TWD 79.00 | TWD 79.20 | TWD 78.10 | 771.33K |
| 2026-09-09 | TWD 79.60 | +0.76% | TWD 78.80 | TWD 79.90 | TWD 78.20 | 907.56K |
| 2026-09-08 | TWD 79.00 | -3.30% | TWD 81.70 | TWD 81.70 | TWD 78.80 | 2.77M |
| 2026-09-07 | TWD 81.70 | -1.09% | TWD 83.00 | TWD 83.00 | TWD 81.40 | 1.35M |
| 2026-09-04 | TWD 82.60 | +1.47% | TWD 81.70 | TWD 82.80 | TWD 80.60 | 1.64M |
| 2026-09-03 | TWD 81.40 | -1.93% | TWD 82.60 | TWD 83.00 | TWD 81.20 | 1.87M |
| 2026-09-02 | TWD 83.00 | -0.24% | TWD 82.90 | TWD 83.50 | TWD 82.70 | 1.12M |
| 2026-09-01 | TWD 83.20 | +0.73% | TWD 82.90 | TWD 83.30 | TWD 82.40 | 1.79M |
| 2026-08-31 | TWD 82.60 | +0.61% | TWD 82.00 | TWD 82.90 | TWD 81.70 | 1.26M |
| 2026-08-28 | TWD 82.10 | +0.49% | TWD 82.00 | TWD 84.30 | TWD 82.00 | 2.78M |
| 2026-08-27 | TWD 81.70 | -0.73% | TWD 82.30 | TWD 82.70 | TWD 81.60 | 1.22M |
| 2026-08-26 | TWD 82.30 | -0.36% | TWD 82.90 | TWD 83.10 | TWD 81.70 | 1.32M |
| 2026-08-25 | TWD 82.60 | 0.00% | TWD 82.60 | TWD 83.50 | TWD 82.10 | 2.12M |
| 2026-08-24 | TWD 82.60 | -0.24% | TWD 82.80 | TWD 83.10 | TWD 82.40 | 1.11M |
| 2026-08-21 | TWD 82.80 | -0.24% | TWD 82.60 | TWD 82.80 | TWD 82.20 | 1.42M |
| 2026-08-20 | TWD 83.00 | +1.59% | TWD 82.20 | TWD 83.00 | TWD 81.80 | 1.85M |
| 2026-08-19 | TWD 81.70 | -0.24% | TWD 81.40 | TWD 82.20 | TWD 81.20 | 2.42M |
| 2026-08-18 | TWD 81.90 | -2.03% | TWD 83.10 | TWD 83.10 | TWD 81.40 | 2.62M |
| 2026-08-17 | TWD 83.60 | -0.36% | TWD 82.70 | TWD 84.20 | TWD 82.00 | 3.49M |
| 2026-08-14 | TWD 83.90 | +5.93% | TWD 85.50 | TWD 86.00 | TWD 82.60 | 11.77M |
| 2026-08-13 | TWD 79.20 | 0.00% | TWD 79.40 | TWD 79.50 | TWD 78.10 | 2.76M |
| 2026-08-12 | TWD 79.20 | +0.51% | TWD 79.00 | TWD 79.40 | TWD 78.10 | 3.28M |
| 2026-08-11 | TWD 78.80 | +1.55% | TWD 76.80 | TWD 79.00 | TWD 76.80 | 3.29M |
| 2026-08-10 | TWD 77.60 | +1.17% | TWD 76.80 | TWD 77.60 | TWD 76.00 | 2.10M |
| 2026-08-07 | TWD 76.70 | +0.26% | TWD 77.00 | TWD 78.30 | TWD 75.80 | 4.04M |
| 2026-08-06 | TWD 76.50 | +4.94% | TWD 74.00 | TWD 76.50 | TWD 73.70 | 4.20M |
| 2026-08-05 | TWD 72.90 | +1.25% | TWD 72.40 | TWD 73.30 | TWD 72.30 | 1.43M |
| 2026-08-04 | TWD 72.00 | +0.84% | TWD 70.70 | TWD 72.00 | TWD 70.70 | 1.09M |
| 2026-08-03 | TWD 71.40 | +0.28% | TWD 71.20 | TWD 71.90 | TWD 70.90 | 1.59M |
| 2026-07-31 | TWD 71.20 | -0.28% | TWD 72.10 | TWD 73.40 | TWD 71.20 | 3.36M |
| 2026-07-30 | TWD 71.40 | +1.28% | TWD 70.60 | TWD 71.90 | TWD 70.00 | 3.27M |
| 2026-07-29 | TWD 70.50 | +0.57% | TWD 71.00 | TWD 71.50 | TWD 68.80 | 3.53M |
| 2026-07-28 | TWD 70.10 | -3.97% | TWD 72.40 | TWD 72.40 | TWD 70.00 | 4.89M |
| 2026-07-27 | TWD 73.00 | +1.25% | TWD 72.70 | TWD 73.10 | TWD 72.00 | 1.48M |
| 2026-07-24 | TWD 72.10 | -1.10% | TWD 72.80 | TWD 73.20 | TWD 71.60 | 1.87M |
| 2026-07-23 | TWD 72.90 | -0.41% | TWD 73.20 | TWD 73.80 | TWD 72.50 | 1.37M |
| 2026-07-22 | TWD 73.20 | -0.54% | TWD 73.70 | TWD 74.40 | TWD 73.10 | 1.96M |
| 2026-07-21 | TWD 73.60 | +1.52% | TWD 72.60 | TWD 73.60 | TWD 72.60 | 2.84M |
| 2026-07-20 | TWD 72.50 | -1.49% | TWD 74.50 | TWD 74.50 | TWD 71.60 | 3.68M |
| 2026-07-17 | TWD 73.60 | -2.65% | TWD 74.90 | TWD 75.50 | TWD 73.50 | 2.51M |
| 2026-07-16 | TWD 75.60 | 0.00% | TWD 76.00 | TWD 76.20 | TWD 75.20 | 1.57M |
| 2026-07-15 | TWD 75.60 | +0.27% | TWD 76.30 | TWD 76.80 | TWD 75.60 | 1.92M |
| 2026-07-14 | TWD 75.40 | +0.27% | TWD 75.50 | TWD 75.60 | TWD 73.70 | 2.65M |
| 2026-07-13 | TWD 75.20 | -0.79% | TWD 76.00 | TWD 77.00 | TWD 75.20 | 2.60M |
| 2026-07-10 | TWD 75.80 | 0.00% | TWD 75.80 | TWD 75.80 | TWD 75.80 | 0 |
| 2026-07-09 | TWD 75.80 | -0.52% | TWD 76.80 | TWD 76.80 | TWD 75.70 | 2.25M |
| 2026-07-08 | TWD 76.20 | -1.80% | TWD 77.60 | TWD 77.60 | TWD 76.00 | 2.30M |
| 2026-07-07 | TWD 77.60 | -0.51% | TWD 78.60 | TWD 78.60 | TWD 77.20 | 2.94M |
| 2026-07-06 | TWD 78.00 | +1.04% | TWD 78.00 | TWD 78.30 | TWD 77.10 | 3.42M |
| 2026-07-03 | TWD 77.20 | +2.39% | TWD 75.50 | TWD 77.50 | TWD 75.50 | 2.56M |
| 2026-07-02 | TWD 75.40 | -0.92% | TWD 75.90 | TWD 75.90 | TWD 74.60 | 5.01M |
| 2026-07-01 | TWD 76.10 | -1.68% | TWD 77.70 | TWD 77.70 | TWD 76.00 | 4.06M |
| 2026-06-30 | TWD 77.40 | +1.57% | TWD 76.50 | TWD 78.00 | TWD 76.20 | 3.97M |
| 2026-06-29 | TWD 76.20 | -1.42% | TWD 77.50 | TWD 78.50 | TWD 75.80 | 6.68M |
| 2026-06-26 | TWD 77.30 | -2.89% | TWD 79.40 | TWD 79.40 | TWD 77.30 | 6.82M |
| 2026-06-25 | TWD 79.60 | +0.13% | TWD 80.00 | TWD 80.30 | TWD 78.10 | 9.65M |
| 2026-06-24 | TWD 79.50 | +0.13% | TWD 80.00 | TWD 80.00 | TWD 77.50 | 13.29M |
| 2026-06-23 | TWD 79.40 | -6.37% | TWD 84.90 | TWD 85.00 | TWD 79.40 | 16.27M |
| 2026-06-22 | TWD 84.80 | -14.52% | TWD 88.50 | TWD 88.60 | TWD 84.80 | 19.92M |
| 2026-06-18 | TWD 99.20 | -3.22% | TWD 102.50 | TWD 104.00 | TWD 98.90 | 9.97M |
| 2026-06-17 | TWD 102.50 | +2.50% | TWD 101.00 | TWD 103.00 | TWD 99.70 | 3.82M |
| 2026-06-16 | TWD 100.00 | -4.76% | TWD 105.00 | TWD 105.00 | TWD 99.60 | 4.00M |
| 2026-06-15 | TWD 105.00 | +5.53% | TWD 101.50 | TWD 105.00 | TWD 100.00 | 5.33M |
| 2026-06-12 | TWD 99.50 | -2.45% | TWD 101.50 | TWD 103.00 | TWD 99.50 | 4.90M |
| 2026-06-11 | TWD 102.00 | -4.67% | TWD 107.00 | TWD 108.00 | TWD 99.90 | 9.76M |
| 2026-06-10 | TWD 107.00 | +1.90% | TWD 103.00 | TWD 108.00 | TWD 102.00 | 10.40M |
| 2026-06-09 | TWD 105.00 | +7.36% | TWD 98.30 | TWD 105.00 | TWD 97.20 | 10.80M |
| 2026-06-08 | TWD 97.80 | -0.10% | TWD 93.00 | TWD 97.80 | TWD 93.00 | 8.64M |
| 2026-06-05 | TWD 97.90 | +1.45% | TWD 96.80 | TWD 98.00 | TWD 94.30 | 8.89M |
| 2026-06-04 | TWD 96.50 | +2.33% | TWD 94.00 | TWD 97.00 | TWD 92.60 | 8.45M |
| 2026-06-03 | TWD 94.30 | +2.39% | TWD 93.40 | TWD 96.50 | TWD 91.60 | 14.89M |
| 2026-06-02 | TWD 92.10 | +5.26% | TWD 87.80 | TWD 93.90 | TWD 87.80 | 14.65M |
| 2026-06-01 | TWD 87.50 | -7.99% | TWD 91.10 | TWD 92.60 | TWD 86.90 | 18.75M |
| 2026-05-29 | TWD 95.10 | +9.94% | TWD 95.10 | TWD 95.10 | TWD 91.80 | 11.05M |
| 2026-05-28 | TWD 86.50 | +9.91% | TWD 86.50 | TWD 86.50 | TWD 86.50 | 4.11M |
| 2026-05-27 | TWD 78.70 | -1.75% | TWD 80.60 | TWD 80.60 | TWD 78.60 | 2.70M |