Tsang Yow Industrial Co., Ltd. 1568
TWSE · Taiwan · Producer Manufacturing
TWD 32.05-0.65 (-1.99%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 32.05 | -1.99% | TWD 32.25 | TWD 32.80 | TWD 32.05 | 264.35K |
| 2026-10-01 | TWD 32.70 | -0.30% | TWD 33.15 | TWD 33.15 | TWD 32.25 | 364.00K |
| 2026-09-30 | TWD 32.80 | +1.23% | TWD 32.25 | TWD 33.10 | TWD 32.25 | 479.02K |
| 2026-09-29 | TWD 32.40 | +4.85% | TWD 30.50 | TWD 32.85 | TWD 30.50 | 680.04K |
| 2026-09-24 | TWD 30.90 | 0.00% | TWD 31.00 | TWD 31.00 | TWD 30.35 | 176.03K |
| 2026-09-23 | TWD 30.90 | +0.98% | TWD 30.60 | TWD 31.35 | TWD 30.60 | 284.11K |
| 2026-09-22 | TWD 30.60 | -2.24% | TWD 31.70 | TWD 31.70 | TWD 30.60 | 296.00K |
| 2026-09-21 | TWD 31.30 | +2.12% | TWD 30.55 | TWD 31.85 | TWD 30.55 | 348.00K |
| 2026-09-18 | TWD 30.65 | +0.99% | TWD 30.55 | TWD 30.90 | TWD 29.90 | 294.00K |
| 2026-09-17 | TWD 30.35 | +2.88% | TWD 29.50 | TWD 31.00 | TWD 29.50 | 463.08K |
| 2026-09-16 | TWD 29.50 | +2.43% | TWD 28.90 | TWD 30.15 | TWD 28.80 | 346.11K |
| 2026-09-15 | TWD 28.80 | -0.52% | TWD 29.20 | TWD 29.20 | TWD 28.60 | 104.10K |
| 2026-09-14 | TWD 28.95 | +2.66% | TWD 28.15 | TWD 29.10 | TWD 27.90 | 215.03K |
| 2026-09-11 | TWD 28.20 | -5.05% | TWD 28.95 | TWD 28.95 | TWD 28.05 | 505.13K |
| 2026-09-10 | TWD 29.70 | +2.41% | TWD 28.90 | TWD 29.90 | TWD 28.50 | 249.10K |
| 2026-09-09 | TWD 29.00 | +0.17% | TWD 28.90 | TWD 29.25 | TWD 28.90 | 86.00K |
| 2026-09-08 | TWD 28.95 | -1.03% | TWD 29.25 | TWD 29.45 | TWD 28.75 | 157.00K |
| 2026-09-07 | TWD 29.25 | -0.68% | TWD 29.45 | TWD 29.45 | TWD 29.05 | 143.06K |
| 2026-09-04 | TWD 29.45 | +2.61% | TWD 28.80 | TWD 29.55 | TWD 28.65 | 267.00K |
| 2026-09-03 | TWD 28.70 | -0.69% | TWD 29.00 | TWD 29.20 | TWD 28.60 | 224.00K |
| 2026-09-02 | TWD 28.90 | -1.03% | TWD 29.05 | TWD 29.15 | TWD 28.80 | 70.00K |
| 2026-09-01 | TWD 29.20 | +1.74% | TWD 28.60 | TWD 29.30 | TWD 28.60 | 177.05K |
| 2026-08-31 | TWD 28.70 | -1.37% | TWD 29.10 | TWD 29.10 | TWD 28.40 | 152.00K |
| 2026-08-28 | TWD 29.10 | +0.17% | TWD 29.15 | TWD 29.75 | TWD 29.05 | 171.00K |
| 2026-08-27 | TWD 29.05 | -0.68% | TWD 29.30 | TWD 29.40 | TWD 28.95 | 147.00K |
| 2026-08-26 | TWD 29.25 | +3.17% | TWD 28.35 | TWD 29.35 | TWD 28.35 | 198.08K |
| 2026-08-25 | TWD 28.35 | -1.05% | TWD 28.65 | TWD 28.65 | TWD 28.10 | 169.06K |
| 2026-08-24 | TWD 28.65 | -1.55% | TWD 29.10 | TWD 29.20 | TWD 28.65 | 108.00K |
| 2026-08-21 | TWD 29.10 | -0.34% | TWD 28.85 | TWD 29.30 | TWD 28.75 | 161.05K |
| 2026-08-20 | TWD 29.20 | +2.10% | TWD 28.95 | TWD 29.20 | TWD 28.40 | 193.00K |
| 2026-08-19 | TWD 28.60 | -1.55% | TWD 29.05 | TWD 29.15 | TWD 28.60 | 279.00K |
| 2026-08-18 | TWD 29.05 | -1.86% | TWD 29.50 | TWD 29.55 | TWD 28.75 | 260.00K |
| 2026-08-17 | TWD 29.60 | +0.51% | TWD 29.60 | TWD 29.80 | TWD 29.10 | 238.00K |
| 2026-08-14 | TWD 29.45 | -2.16% | TWD 30.10 | TWD 30.10 | TWD 29.30 | 380.00K |
| 2026-08-13 | TWD 30.10 | +4.15% | TWD 29.00 | TWD 30.30 | TWD 28.80 | 518.00K |
| 2026-08-12 | TWD 28.90 | +1.40% | TWD 28.65 | TWD 29.25 | TWD 28.65 | 316.16K |
| 2026-08-11 | TWD 28.50 | -0.35% | TWD 28.30 | TWD 28.95 | TWD 28.15 | 206.05K |
| 2026-08-10 | TWD 28.60 | +2.51% | TWD 28.35 | TWD 29.05 | TWD 27.75 | 238.00K |
| 2026-08-07 | TWD 27.90 | -2.45% | TWD 28.75 | TWD 28.90 | TWD 27.85 | 208.20K |
| 2026-08-06 | TWD 28.60 | +0.70% | TWD 28.40 | TWD 28.60 | TWD 28.00 | 280.00K |
| 2026-08-05 | TWD 28.40 | +1.79% | TWD 28.65 | TWD 28.90 | TWD 28.15 | 463.00K |
| 2026-08-04 | TWD 27.90 | +2.76% | TWD 27.70 | TWD 28.00 | TWD 27.00 | 381.16K |
| 2026-08-03 | TWD 27.15 | +2.07% | TWD 26.70 | TWD 27.45 | TWD 26.60 | 637.00K |
| 2026-07-31 | TWD 26.60 | +2.70% | TWD 27.10 | TWD 27.45 | TWD 26.30 | 1.13M |
| 2026-07-30 | TWD 25.90 | -2.81% | TWD 26.85 | TWD 26.90 | TWD 25.75 | 620.13K |
| 2026-07-29 | TWD 26.65 | -2.38% | TWD 28.35 | TWD 28.35 | TWD 25.95 | 868.03K |
| 2026-07-28 | TWD 27.30 | -4.55% | TWD 27.70 | TWD 27.95 | TWD 27.10 | 580.27K |
| 2026-07-27 | TWD 28.60 | 0.00% | TWD 28.55 | TWD 28.80 | TWD 28.00 | 349.00K |
| 2026-07-24 | TWD 28.60 | -2.05% | TWD 29.10 | TWD 29.30 | TWD 28.45 | 379.08K |
| 2026-07-23 | TWD 29.20 | -1.18% | TWD 29.00 | TWD 29.65 | TWD 28.85 | 281.00K |
| 2026-07-22 | TWD 29.55 | +1.03% | TWD 30.00 | TWD 30.15 | TWD 29.35 | 377.00K |
| 2026-07-21 | TWD 29.25 | +1.39% | TWD 29.10 | TWD 29.65 | TWD 28.90 | 473.08K |
| 2026-07-20 | TWD 28.85 | -4.79% | TWD 30.70 | TWD 30.70 | TWD 28.70 | 984.25K |
| 2026-07-17 | TWD 30.30 | -4.57% | TWD 31.00 | TWD 31.50 | TWD 30.00 | 536.19K |
| 2026-07-16 | TWD 31.75 | +0.32% | TWD 31.65 | TWD 32.50 | TWD 31.30 | 406.10K |
| 2026-07-15 | TWD 31.65 | +1.77% | TWD 31.65 | TWD 32.00 | TWD 31.05 | 727.00K |
| 2026-07-14 | TWD 31.10 | -4.01% | TWD 33.00 | TWD 33.20 | TWD 29.20 | 3.55M |
| 2026-07-13 | TWD 32.40 | -1.52% | TWD 33.40 | TWD 34.90 | TWD 32.20 | 835.05K |
| 2026-07-10 | TWD 32.90 | 0.00% | TWD 32.90 | TWD 32.90 | TWD 32.90 | 0 |
| 2026-07-09 | TWD 32.90 | -2.52% | TWD 33.75 | TWD 34.00 | TWD 32.50 | 880.00K |
| 2026-07-08 | TWD 33.75 | -1.46% | TWD 34.30 | TWD 34.30 | TWD 33.30 | 738.00K |
| 2026-07-07 | TWD 34.25 | -8.67% | TWD 37.75 | TWD 37.75 | TWD 33.75 | 1.86M |
| 2026-07-06 | TWD 37.50 | -5.06% | TWD 39.15 | TWD 39.15 | TWD 37.20 | 1.02M |
| 2026-07-03 | TWD 39.50 | +5.19% | TWD 37.80 | TWD 41.25 | TWD 37.15 | 1.46M |
| 2026-07-02 | TWD 37.55 | -1.18% | TWD 38.30 | TWD 38.85 | TWD 37.10 | 489.00K |
| 2026-07-01 | TWD 38.00 | +1.60% | TWD 38.00 | TWD 38.20 | TWD 36.85 | 604.03K |
| 2026-06-30 | TWD 37.40 | +0.13% | TWD 38.40 | TWD 38.80 | TWD 37.05 | 659.00K |
| 2026-06-29 | TWD 37.35 | -0.27% | TWD 37.40 | TWD 38.85 | TWD 36.20 | 889.40K |
| 2026-06-26 | TWD 37.45 | -9.98% | TWD 41.35 | TWD 41.35 | TWD 37.45 | 1.53M |
| 2026-06-25 | TWD 41.60 | +0.48% | TWD 41.10 | TWD 45.00 | TWD 41.10 | 907.03K |
| 2026-06-24 | TWD 41.40 | -7.69% | TWD 43.90 | TWD 44.15 | TWD 40.80 | 1.48M |
| 2026-06-23 | TWD 44.85 | +3.58% | TWD 42.45 | TWD 45.00 | TWD 41.70 | 2.13M |
| 2026-06-22 | TWD 43.30 | -5.97% | TWD 46.05 | TWD 46.75 | TWD 43.00 | 3.65M |
| 2026-06-18 | TWD 46.05 | +9.90% | TWD 41.30 | TWD 46.05 | TWD 41.30 | 4.17M |
| 2026-06-17 | TWD 41.90 | -3.12% | TWD 42.10 | TWD 42.10 | TWD 40.30 | 405.55K |
| 2026-06-16 | TWD 43.25 | +1.53% | TWD 43.60 | TWD 43.60 | TWD 41.75 | 335.08K |
| 2026-06-15 | TWD 42.60 | +7.44% | TWD 40.00 | TWD 42.60 | TWD 40.00 | 456.62K |
| 2026-06-12 | TWD 39.65 | +4.34% | TWD 38.00 | TWD 40.60 | TWD 38.00 | 462.10K |
| 2026-06-11 | TWD 38.00 | 0.00% | TWD 37.50 | TWD 38.00 | TWD 37.10 | 310.19K |
| 2026-06-10 | TWD 38.00 | -8.65% | TWD 40.45 | TWD 40.55 | TWD 37.45 | 857.04K |
| 2026-06-09 | TWD 41.60 | +5.45% | TWD 41.50 | TWD 42.00 | TWD 39.45 | 756.77K |
| 2026-06-08 | TWD 39.45 | -9.93% | TWD 39.45 | TWD 39.45 | TWD 39.45 | 330.21K |
| 2026-06-05 | TWD 43.80 | -2.77% | TWD 40.60 | TWD 44.70 | TWD 40.60 | 540.11K |
| 2026-06-04 | TWD 45.05 | -2.70% | TWD 45.70 | TWD 45.70 | TWD 44.70 | 741.25K |
| 2026-06-03 | TWD 46.30 | -4.34% | TWD 47.95 | TWD 48.60 | TWD 46.00 | 1.35M |
| 2026-06-02 | TWD 48.40 | -2.81% | TWD 50.00 | TWD 50.00 | TWD 46.95 | 2.09M |
| 2026-06-01 | TWD 49.80 | +9.81% | TWD 46.50 | TWD 49.80 | TWD 45.10 | 3.63M |
| 2026-05-29 | TWD 45.35 | +9.94% | TWD 45.35 | TWD 45.35 | TWD 43.85 | 13.37M |
| 2026-05-28 | TWD 41.25 | +10.00% | TWD 41.25 | TWD 41.25 | TWD 41.25 | 1.45M |
| 2026-05-27 | TWD 37.50 | +6.84% | TWD 37.50 | TWD 37.50 | TWD 37.50 | 1.39M |