Ta Liang Technology Co., Ltd. 3167
TWSE · Taiwan · Producer Manufacturing
TWD 981.00+6.00 (+0.62%)
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 981.00 | +0.62% | TWD 983.00 | TWD 1,005.00 | TWD 948.00 | 6.73M |
| 2026-10-01 | TWD 975.00 | +9.92% | TWD 908.00 | TWD 975.00 | TWD 908.00 | 8.69M |
| 2026-09-30 | TWD 887.00 | -1.77% | TWD 902.00 | TWD 906.00 | TWD 879.00 | 3.99M |
| 2026-09-29 | TWD 903.00 | -4.85% | TWD 936.00 | TWD 946.00 | TWD 895.00 |
| 4.74M |
| 2026-09-24 | TWD 949.00 | +6.63% | TWD 889.00 | TWD 968.00 | TWD 871.00 | 8.08M |
| 2026-09-23 | TWD 890.00 | +3.01% | TWD 873.00 | TWD 903.00 | TWD 860.00 | 6.22M |
| 2026-09-22 | TWD 864.00 | +7.20% | TWD 815.00 | TWD 868.00 | TWD 812.00 | 5.32M |
| 2026-09-21 | TWD 806.00 | -3.36% | TWD 834.00 | TWD 836.00 | TWD 805.00 | 3.00M |
| 2026-09-18 | TWD 834.00 | +2.08% | TWD 833.00 | TWD 855.00 | TWD 810.00 | 6.94M |
| 2026-09-17 | TWD 817.00 | -0.85% | TWD 830.00 | TWD 843.00 | TWD 795.00 | 4.46M |
| 2026-09-16 | TWD 824.00 | +4.04% | TWD 810.00 | TWD 832.00 | TWD 805.00 | 2.92M |
| 2026-09-15 | TWD 792.00 | -2.22% | TWD 805.00 | TWD 834.00 | TWD 785.00 | 3.84M |
| 2026-09-14 | TWD 810.00 | -2.17% | TWD 810.00 | TWD 832.00 | TWD 781.00 | 3.85M |
| 2026-09-11 | TWD 828.00 | -2.36% | TWD 828.00 | TWD 859.00 | TWD 806.00 | 4.42M |
| 2026-09-10 | TWD 848.00 | -5.78% | TWD 897.00 | TWD 902.00 | TWD 841.00 | 4.39M |
| 2026-09-09 | TWD 900.00 | -4.05% | TWD 939.00 | TWD 952.00 | TWD 880.00 | 7.19M |
| 2026-09-08 | TWD 938.00 | +6.23% | TWD 871.00 | TWD 971.00 | TWD 871.00 | 15.57M |
| 2026-09-07 | TWD 883.00 | +9.96% | TWD 883.00 | TWD 883.00 | TWD 878.00 | 1.68M |
| 2026-09-04 | TWD 803.00 | +10.00% | TWD 752.00 | TWD 803.00 | TWD 719.00 | 4.67M |
| 2026-09-03 | TWD 730.00 | -5.68% | TWD 779.00 | TWD 785.00 | TWD 724.00 | 3.92M |
| 2026-09-02 | TWD 774.00 | -3.25% | TWD 785.00 | TWD 813.00 | TWD 774.00 | 2.72M |
| 2026-09-01 | TWD 800.00 | +0.76% | TWD 794.00 | TWD 839.00 | TWD 789.00 | 4.36M |
| 2026-08-31 | TWD 794.00 | +1.40% | TWD 764.00 | TWD 805.00 | TWD 763.00 | 4.17M |
| 2026-08-28 | TWD 783.00 | +5.53% | TWD 745.00 | TWD 797.00 | TWD 740.00 | 5.41M |
| 2026-08-27 | TWD 742.00 | +3.63% | TWD 722.00 | TWD 761.00 | TWD 710.00 | 4.12M |
| 2026-08-26 | TWD 716.00 | +6.23% | TWD 671.00 | TWD 723.00 | TWD 670.00 | 4.05M |
| 2026-08-25 | TWD 674.00 | +1.35% | TWD 660.00 | TWD 683.00 | TWD 635.00 | 4.15M |
| 2026-08-24 | TWD 665.00 | -8.28% | TWD 715.00 | TWD 753.00 | TWD 665.00 | 5.71M |
| 2026-08-21 | TWD 725.00 | -4.86% | TWD 770.00 | TWD 795.00 | TWD 714.00 | 6.96M |
| 2026-08-20 | TWD 762.00 | +9.96% | TWD 696.00 | TWD 762.00 | TWD 655.00 | 9.75M |
| 2026-08-19 | TWD 693.00 | -10.00% | TWD 728.00 | TWD 774.00 | TWD 693.00 | 8.01M |
| 2026-08-18 | TWD 770.00 | +10.00% | TWD 762.00 | TWD 770.00 | TWD 753.00 | 5.68M |
| 2026-08-17 | TWD 700.00 | +3.70% | TWD 680.00 | TWD 700.00 | TWD 675.00 | 493.36K |
| 2026-08-14 | TWD 675.00 | +0.15% | TWD 695.00 | TWD 695.00 | TWD 673.00 | 379.14K |
| 2026-08-13 | TWD 674.00 | +0.30% | TWD 699.00 | TWD 699.00 | TWD 670.00 | 424.25K |
| 2026-08-12 | TWD 672.00 | +5.83% | TWD 642.00 | TWD 673.00 | TWD 635.00 | 393.76K |
| 2026-08-11 | TWD 635.00 | -3.05% | TWD 650.00 | TWD 665.00 | TWD 635.00 | 404.81K |
| 2026-08-10 | TWD 655.00 | -5.21% | TWD 714.00 | TWD 736.00 | TWD 655.00 | 4.19M |
| 2026-08-07 | TWD 691.00 | -1.99% | TWD 725.00 | TWD 725.00 | TWD 665.00 | 391.06K |
| 2026-08-06 | TWD 705.00 | +9.30% | TWD 645.00 | TWD 709.00 | TWD 645.00 | 866.76K |
| 2026-08-05 | TWD 645.00 | +9.88% | TWD 645.00 | TWD 645.00 | TWD 645.00 | 214.23K |
| 2026-08-04 | TWD 587.00 | +9.93% | TWD 587.00 | TWD 587.00 | TWD 587.00 | 456.09K |
| 2026-08-03 | TWD 534.00 | +9.88% | TWD 513.00 | TWD 534.00 | TWD 513.00 | 917.10K |
| 2026-07-31 | TWD 486.00 | +9.95% | TWD 486.00 | TWD 486.00 | TWD 460.50 | 2.15M |
| 2026-07-30 | TWD 442.00 | -8.39% | TWD 434.50 | TWD 472.00 | TWD 434.50 | 3.09M |
| 2026-07-29 | TWD 482.50 | -9.98% | TWD 536.00 | TWD 536.00 | TWD 482.50 | 705.69K |
| 2026-07-28 | TWD 536.00 | -9.92% | TWD 577.00 | TWD 577.00 | TWD 536.00 | 1.23M |
| 2026-07-27 | TWD 595.00 | -4.03% | TWD 605.00 | TWD 605.00 | TWD 558.00 | 1.15M |
| 2026-07-24 | TWD 620.00 | -9.88% | TWD 648.00 | TWD 663.00 | TWD 620.00 | 884.93K |
| 2026-07-23 | TWD 688.00 | -1.57% | TWD 702.00 | TWD 709.00 | TWD 664.00 | 3.56M |
| 2026-07-22 | TWD 699.00 | -4.12% | TWD 745.00 | TWD 760.00 | TWD 694.00 | 5.61M |
| 2026-07-21 | TWD 729.00 | -0.55% | TWD 735.00 | TWD 791.00 | TWD 722.00 | 2.87M |
| 2026-07-20 | TWD 733.00 | -4.31% | TWD 770.00 | TWD 770.00 | TWD 690.00 | 2.56M |
| 2026-07-17 | TWD 766.00 | -9.99% | TWD 802.00 | TWD 821.00 | TWD 766.00 | 2.97M |
| 2026-07-16 | TWD 851.00 | -4.60% | TWD 879.00 | TWD 905.00 | TWD 846.00 | 3.85M |
| 2026-07-15 | TWD 892.00 | +2.53% | TWD 873.00 | TWD 928.00 | TWD 851.00 | 5.68M |
| 2026-07-14 | TWD 870.00 | +5.33% | TWD 820.00 | TWD 900.00 | TWD 784.00 | 5.96M |
| 2026-07-13 | TWD 826.00 | +6.58% | TWD 790.00 | TWD 834.00 | TWD 731.00 | 3.65M |
| 2026-07-10 | TWD 775.00 | 0.00% | TWD 775.00 | TWD 775.00 | TWD 775.00 | 0 |
| 2026-07-09 | TWD 775.00 | -4.32% | TWD 810.00 | TWD 825.00 | TWD 775.00 | 2.24M |
| 2026-07-08 | TWD 810.00 | -2.88% | TWD 841.00 | TWD 888.00 | TWD 788.00 | 3.18M |
| 2026-07-07 | TWD 834.00 | -7.85% | TWD 913.00 | TWD 921.00 | TWD 830.00 | 3.84M |
| 2026-07-06 | TWD 905.00 | +3.19% | TWD 911.00 | TWD 964.00 | TWD 884.00 | 6.55M |
| 2026-07-03 | TWD 877.00 | +9.90% | TWD 802.00 | TWD 877.00 | TWD 780.00 | 3.65M |
| 2026-07-02 | TWD 798.00 | -5.23% | TWD 845.00 | TWD 859.00 | TWD 789.00 | 3.21M |
| 2026-07-01 | TWD 842.00 | 0.00% | TWD 831.00 | TWD 850.00 | TWD 830.00 | 489.91K |
| 2026-06-30 | TWD 842.00 | +8.79% | TWD 796.00 | TWD 842.00 | TWD 796.00 | 540.29K |
| 2026-06-29 | TWD 774.00 | +1.18% | TWD 774.00 | TWD 785.00 | TWD 774.00 | 341.38K |
| 2026-06-26 | TWD 765.00 | -2.55% | TWD 792.00 | TWD 800.00 | TWD 765.00 | 361.58K |
| 2026-06-25 | TWD 785.00 | -1.01% | TWD 786.00 | TWD 798.00 | TWD 783.00 | 237.23K |
| 2026-06-24 | TWD 793.00 | +1.67% | TWD 774.00 | TWD 800.00 | TWD 774.00 | 289.21K |
| 2026-06-23 | TWD 780.00 | -3.11% | TWD 815.00 | TWD 819.00 | TWD 780.00 | 469.74K |
| 2026-06-22 | TWD 805.00 | -1.83% | TWD 829.00 | TWD 829.00 | TWD 805.00 | 527.33K |
| 2026-06-18 | TWD 820.00 | +1.61% | TWD 810.00 | TWD 820.00 | TWD 788.00 | 384.39K |
| 2026-06-17 | TWD 807.00 | +0.88% | TWD 795.00 | TWD 807.00 | TWD 773.00 | 426.15K |
| 2026-06-16 | TWD 800.00 | -4.65% | TWD 835.00 | TWD 845.00 | TWD 767.00 | 5.66M |
| 2026-06-15 | TWD 839.00 | +4.09% | TWD 829.00 | TWD 853.00 | TWD 800.00 | 3.15M |
| 2026-06-12 | TWD 806.00 | -4.84% | TWD 891.00 | TWD 905.00 | TWD 802.00 | 5.50M |
| 2026-06-11 | TWD 847.00 | -1.28% | TWD 873.00 | TWD 886.00 | TWD 776.00 | 4.44M |
| 2026-06-10 | TWD 858.00 | -9.78% | TWD 940.00 | TWD 1,015.00 | TWD 856.00 | 8.01M |
| 2026-06-09 | TWD 951.00 | +9.94% | TWD 910.00 | TWD 951.00 | TWD 893.00 | 3.56M |
| 2026-06-08 | TWD 865.00 | -8.95% | TWD 855.00 | TWD 905.00 | TWD 855.00 | 1.35M |
| 2026-06-05 | TWD 950.00 | +5.44% | TWD 899.00 | TWD 950.00 | TWD 857.00 | 619.21K |
| 2026-06-04 | TWD 901.00 | -2.07% | TWD 950.00 | TWD 950.00 | TWD 901.00 | 605.45K |
| 2026-06-03 | TWD 920.00 | +9.52% | TWD 860.00 | TWD 920.00 | TWD 860.00 | 907.04K |
| 2026-06-02 | TWD 840.00 | +6.87% | TWD 797.00 | TWD 845.00 | TWD 784.00 | 797.12K |
| 2026-06-01 | TWD 786.00 | -1.13% | TWD 809.00 | TWD 809.00 | TWD 780.00 | 616.67K |
| 2026-05-29 | TWD 795.00 | 0.00% | TWD 828.00 | TWD 828.00 | TWD 790.00 | 441.58K |
| 2026-05-28 | TWD 795.00 | -3.05% | TWD 835.00 | TWD 835.00 | TWD 784.00 | 448.59K |
| 2026-05-27 | TWD 820.00 | -1.32% | TWD 835.00 | TWD 835.00 | TWD 801.00 | 815.71K |