Tex-Ray Industrial Co., Ltd. 1467
TWSE · Taiwan · Process Industries
TWD 8.73+0.79 (+9.95%)
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 8.73 | +9.95% | TWD 7.89 | TWD 8.73 | TWD 7.89 | 282.38K |
| 2026-10-01 | TWD 7.94 | -1.12% | TWD 8.02 | TWD 8.02 | TWD 7.70 | 367.12K |
| 2026-09-30 | TWD 8.03 | 0.00% | TWD 8.05 | TWD 8.10 | TWD 7.99 | 149.00K |
| 2026-09-29 | TWD 8.03 | -0.25% | TWD 8.02 | TWD 8.16 | TWD 8.02 | 63.47K |
| 2026-09-24 | TWD 8.05 | -0.25% | TWD 8.07 | TWD 8.07 | TWD 8.05 | 22.00K |
| 2026-09-23 | TWD 8.07 | -0.98% | TWD 8.15 | TWD 8.28 | TWD 8.07 | 157.30K |
| 2026-09-22 | TWD 8.15 | +0.74% | TWD 8.22 | TWD 8.23 | TWD 8.01 | 212.00K |
| 2026-09-21 | TWD 8.09 | -0.12% | TWD 8.10 | TWD 8.13 | TWD 8.06 | 47.30K |
| 2026-09-18 | TWD 8.10 | -0.49% | TWD 8.29 | TWD 8.29 | TWD 8.10 | 109.00K |
| 2026-09-17 | TWD 8.14 | +2.13% | TWD 7.97 | TWD 8.32 | TWD 7.97 | 164.00K |
| 2026-09-16 | TWD 7.97 | +0.89% | TWD 8.02 | TWD 8.05 | TWD 7.93 | 134.10K |
| 2026-09-15 | TWD 7.90 | -0.63% | TWD 7.91 | TWD 7.94 | TWD 7.90 | 61.12K |
| 2026-09-14 | TWD 7.95 | -0.13% | TWD 7.96 | TWD 8.00 | TWD 7.92 | 83.00K |
| 2026-09-11 | TWD 7.96 | -3.28% | TWD 8.20 | TWD 8.20 | TWD 7.96 | 408.05K |
| 2026-09-10 | TWD 8.23 | +0.37% | TWD 8.23 | TWD 8.33 | TWD 8.15 | 171.01K |
| 2026-09-09 | TWD 8.20 | -0.12% | TWD 8.22 | TWD 8.22 | TWD 8.11 | 80.30K |
| 2026-09-08 | TWD 8.21 | +1.99% | TWD 8.28 | TWD 8.28 | TWD 8.15 | 113.50K |
| 2026-09-07 | TWD 8.05 | -1.71% | TWD 8.19 | TWD 8.31 | TWD 8.05 | 291.00K |
| 2026-09-04 | TWD 8.19 | -0.24% | TWD 8.33 | TWD 8.33 | TWD 8.16 | 190.00K |
| 2026-09-03 | TWD 8.21 | -0.85% | TWD 8.38 | TWD 8.38 | TWD 8.21 | 61.05K |
| 2026-09-02 | TWD 8.28 | -0.24% | TWD 8.29 | TWD 8.33 | TWD 8.23 | 63.10K |
| 2026-09-01 | TWD 8.30 | -0.95% | TWD 8.31 | TWD 8.48 | TWD 8.29 | 118.00K |
| 2026-08-31 | TWD 8.38 | +1.21% | TWD 8.33 | TWD 8.63 | TWD 8.26 | 254.00K |
| 2026-08-28 | TWD 8.28 | -0.96% | TWD 8.36 | TWD 8.36 | TWD 8.26 | 162.10K |
| 2026-08-27 | TWD 8.36 | +1.21% | TWD 8.28 | TWD 8.36 | TWD 8.24 | 173.00K |
| 2026-08-26 | TWD 8.26 | -0.48% | TWD 8.34 | TWD 8.34 | TWD 8.20 | 216.00K |
| 2026-08-25 | TWD 8.30 | -1.31% | TWD 8.39 | TWD 8.44 | TWD 8.22 | 378.01K |
| 2026-08-24 | TWD 8.41 | -2.77% | TWD 8.46 | TWD 8.59 | TWD 8.40 | 217.41K |
| 2026-08-21 | TWD 8.65 | +4.59% | TWD 8.27 | TWD 8.65 | TWD 8.22 | 225.10K |
| 2026-08-20 | TWD 8.27 | -0.48% | TWD 8.39 | TWD 8.40 | TWD 8.25 | 311.00K |
| 2026-08-19 | TWD 8.31 | +0.61% | TWD 8.20 | TWD 8.66 | TWD 8.20 | 368.00K |
| 2026-08-18 | TWD 8.26 | -2.48% | TWD 8.41 | TWD 8.43 | TWD 8.26 | 297.00K |
| 2026-08-17 | TWD 8.47 | -0.47% | TWD 8.53 | TWD 8.64 | TWD 8.47 | 213.62K |
| 2026-08-14 | TWD 8.51 | -2.85% | TWD 8.68 | TWD 8.79 | TWD 8.51 | 338.12K |
| 2026-08-13 | TWD 8.76 | -4.26% | TWD 9.10 | TWD 9.10 | TWD 8.70 | 563.11K |
| 2026-08-12 | TWD 9.15 | -0.22% | TWD 9.26 | TWD 9.26 | TWD 9.00 | 264.41K |
| 2026-08-11 | TWD 9.17 | -6.33% | TWD 9.79 | TWD 9.79 | TWD 9.00 | 597.05K |
| 2026-08-10 | TWD 9.79 | -0.61% | TWD 9.85 | TWD 9.99 | TWD 9.74 | 396.15K |
| 2026-08-07 | TWD 9.85 | -1.40% | TWD 10.00 | TWD 10.10 | TWD 9.85 | 370.14K |
| 2026-08-06 | TWD 9.99 | +0.20% | TWD 10.00 | TWD 10.35 | TWD 9.65 | 1.35M |
| 2026-08-05 | TWD 9.97 | +9.92% | TWD 9.50 | TWD 9.97 | TWD 9.29 | 611.30K |
| 2026-08-04 | TWD 9.07 | -2.26% | TWD 9.21 | TWD 9.32 | TWD 9.04 | 458.35K |
| 2026-08-03 | TWD 9.28 | -0.64% | TWD 9.34 | TWD 9.38 | TWD 9.00 | 490.00K |
| 2026-07-31 | TWD 9.34 | -0.95% | TWD 9.44 | TWD 9.73 | TWD 9.34 | 818.95K |
| 2026-07-30 | TWD 9.43 | -7.55% | TWD 10.20 | TWD 10.20 | TWD 9.43 | 947.11K |
| 2026-07-29 | TWD 10.20 | -0.49% | TWD 10.25 | TWD 10.55 | TWD 9.84 | 879.00K |
| 2026-07-28 | TWD 10.25 | +0.99% | TWD 10.10 | TWD 10.40 | TWD 9.70 | 964.05K |
| 2026-07-27 | TWD 10.15 | +1.50% | TWD 10.30 | TWD 10.55 | TWD 9.99 | 944.00K |
| 2026-07-24 | TWD 10.00 | -2.91% | TWD 10.35 | TWD 10.65 | TWD 10.00 | 959.14K |
| 2026-07-23 | TWD 10.30 | +3.00% | TWD 10.25 | TWD 10.65 | TWD 10.05 | 1.86M |
| 2026-07-22 | TWD 10.00 | -4.76% | TWD 10.25 | TWD 10.55 | TWD 9.84 | 3.30M |
| 2026-07-21 | TWD 10.50 | +9.72% | TWD 10.50 | TWD 10.50 | TWD 10.50 | 1.14M |
| 2026-07-20 | TWD 9.57 | +10.00% | TWD 8.82 | TWD 9.57 | TWD 8.82 | 1.14M |
| 2026-07-17 | TWD 8.70 | -2.79% | TWD 8.95 | TWD 8.95 | TWD 8.55 | 688.01K |
| 2026-07-16 | TWD 8.95 | -0.56% | TWD 9.00 | TWD 9.10 | TWD 8.83 | 568.00K |
| 2026-07-15 | TWD 9.00 | +6.01% | TWD 8.50 | TWD 9.28 | TWD 8.45 | 1.23M |
| 2026-07-14 | TWD 8.49 | +3.41% | TWD 8.23 | TWD 8.58 | TWD 8.11 | 683.30K |
| 2026-07-13 | TWD 8.21 | -2.38% | TWD 8.59 | TWD 8.64 | TWD 8.11 | 475.46K |
| 2026-07-10 | TWD 8.41 | 0.00% | TWD 8.41 | TWD 8.41 | TWD 8.41 | 0 |
| 2026-07-09 | TWD 8.41 | 0.00% | TWD 8.45 | TWD 8.74 | TWD 8.31 | 628.00K |
| 2026-07-08 | TWD 8.41 | -4.65% | TWD 8.95 | TWD 9.00 | TWD 8.40 | 793.76K |
| 2026-07-07 | TWD 8.82 | -5.26% | TWD 9.26 | TWD 9.31 | TWD 8.75 | 1.80M |
| 2026-07-06 | TWD 9.31 | -4.12% | TWD 10.35 | TWD 10.35 | TWD 9.03 | 5.77M |
| 2026-07-03 | TWD 9.71 | +9.97% | TWD 9.71 | TWD 9.71 | TWD 9.71 | 1.32M |
| 2026-07-02 | TWD 8.83 | +9.96% | TWD 8.75 | TWD 8.83 | TWD 8.50 | 1.49M |
| 2026-07-01 | TWD 8.03 | +10.00% | TWD 7.35 | TWD 8.03 | TWD 7.25 | 1.23M |
| 2026-06-30 | TWD 7.30 | +1.81% | TWD 7.32 | TWD 7.32 | TWD 7.18 | 261.00K |
| 2026-06-29 | TWD 7.17 | +2.43% | TWD 7.00 | TWD 7.28 | TWD 7.00 | 375.00K |
| 2026-06-26 | TWD 7.00 | -0.99% | TWD 7.05 | TWD 7.12 | TWD 6.97 | 313.10K |
| 2026-06-25 | TWD 7.07 | -0.42% | TWD 7.09 | TWD 7.13 | TWD 7.06 | 83.06K |
| 2026-06-24 | TWD 7.10 | -0.14% | TWD 7.03 | TWD 7.13 | TWD 7.03 | 83.10K |
| 2026-06-23 | TWD 7.11 | -0.56% | TWD 7.17 | TWD 7.17 | TWD 7.08 | 127.10K |
| 2026-06-22 | TWD 7.15 | -1.79% | TWD 7.30 | TWD 7.30 | TWD 7.01 | 541.00K |
| 2026-06-18 | TWD 7.28 | -0.27% | TWD 7.30 | TWD 7.36 | TWD 7.27 | 226.00K |
| 2026-06-17 | TWD 7.30 | -0.41% | TWD 7.30 | TWD 7.34 | TWD 7.30 | 117.07K |
| 2026-06-16 | TWD 7.33 | -0.95% | TWD 7.40 | TWD 7.46 | TWD 7.32 | 132.20K |
| 2026-06-15 | TWD 7.40 | -1.33% | TWD 7.67 | TWD 7.67 | TWD 7.40 | 281.00K |
| 2026-06-12 | TWD 7.50 | -0.66% | TWD 7.70 | TWD 7.70 | TWD 7.49 | 205.00K |
| 2026-06-11 | TWD 7.55 | -0.79% | TWD 7.71 | TWD 7.71 | TWD 7.48 | 142.00K |
| 2026-06-10 | TWD 7.61 | -2.19% | TWD 7.70 | TWD 7.73 | TWD 7.61 | 187.20K |
| 2026-06-09 | TWD 7.78 | -2.02% | TWD 7.90 | TWD 8.00 | TWD 7.71 | 385.00K |
| 2026-06-08 | TWD 7.94 | +2.98% | TWD 7.45 | TWD 8.27 | TWD 7.35 | 1.00M |
| 2026-06-05 | TWD 7.71 | 0.00% | TWD 7.71 | TWD 7.80 | TWD 7.52 | 245.13K |
| 2026-06-04 | TWD 7.71 | -1.91% | TWD 7.87 | TWD 7.98 | TWD 7.67 | 444.04K |
| 2026-06-03 | TWD 7.86 | +5.93% | TWD 7.50 | TWD 7.96 | TWD 7.42 | 1.21M |
| 2026-06-02 | TWD 7.42 | +0.68% | TWD 7.42 | TWD 7.42 | TWD 7.26 | 476.09K |
| 2026-06-01 | TWD 7.37 | +6.81% | TWD 6.92 | TWD 7.38 | TWD 6.90 | 784.05K |
| 2026-05-29 | TWD 6.90 | +0.29% | TWD 6.96 | TWD 6.98 | TWD 6.88 | 206.09K |
| 2026-05-28 | TWD 6.88 | -0.86% | TWD 6.94 | TWD 6.95 | TWD 6.88 | 328.11K |
| 2026-05-27 | TWD 6.94 | -0.14% | TWD 6.95 | TWD 6.98 | TWD 6.88 | 483.00K |