Tsang Yow Industrial Co., Ltd.(TW:1568)
NT$27.45+1.20 (+4.57%)
TW:1568
Tsang Yow Industrial Co., Ltd. historical prices
NT$27.45
At close:+1.20 (+4.57%)
Tsang Yow Industrial Co., Ltd. (1568) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.20 | 28.40 | 27.20 | 27.45 | 27.45 | +4.57% | 517,720 | 2.21 |
| Nov 10, 2026 | 26.10 | 26.35 | 25.90 | 26.25 | 26.25 | +2.74% | 240,693 | 1.01 |
| Nov 09, 2026 | 25.90 | 27.00 | 25.00 | 25.85 | 25.85 | +1.17% | 277,823 | 1.16 |
| Nov 06, 2026 | 24.85 | 26.05 | 24.20 | 25.55 | 25.55 | -4.66% | 691,571 | 2.98 |
| Nov 05, 2026 | 28.10 | 28.20 | 26.80 | 26.80 | 26.80 | -4.63% | 230,019 | 0.99 |
| Nov 04, 2026 | 27.75 | 28.10 | 27.20 | 28.10 | 28.10 | +2.55% | 390,209 | 1.70 |
| Nov 03, 2026 | 28.05 | 28.30 | 27.30 | 27.40 | 27.40 | -3.01% | 211,206 | 0.92 |
| Nov 02, 2026 | 28.15 | 28.50 | 27.90 | 28.25 | 28.25 | +0.18% | 106,338 | 0.45 |
| Oct 30, 2026 | 28.30 | 28.35 | 27.50 | 28.20 | 28.20 | -0.70% | 274,771 | 1.16 |
| Oct 29, 2026 | 28.75 | 28.80 | 28.30 | 28.40 | 28.40 | -2.07% | 94,045 | 0.38 |
| Oct 28, 2026 | 28.80 | 29.00 | 28.50 | 29.00 | 29.00 | +1.58% | 82,384 | 0.31 |
| Oct 27, 2026 | 28.80 | 28.80 | 28.15 | 28.55 | 28.55 | -1.21% | 135,278 | 0.50 |
| Oct 26, 2026 | 28.90 | 29.00 | 28.65 | 28.90 | 28.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.90 | 29.00 | 28.65 | 28.90 | 28.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.00 | 29.00 | 28.65 | 28.90 | 28.90 | 0.00% | 156,012 | 0.52 |
| Oct 21, 2026 | 29.00 | 29.20 | 28.50 | 28.90 | 28.90 | 0.00% | 181,829 | 0.60 |
| Oct 20, 2026 | 29.25 | 29.55 | 28.90 | 28.90 | 28.90 | -0.69% | 191,210 | 0.63 |
| Oct 19, 2026 | 29.70 | 29.70 | 28.70 | 29.10 | 29.10 | -2.35% | 313,193 | 1.03 |
| Oct 16, 2026 | 30.10 | 30.25 | 29.50 | 29.80 | 29.80 | -0.67% | 261,057 | 0.85 |
| Oct 15, 2026 | 30.30 | 30.65 | 29.90 | 30.00 | 30.00 | -1.96% | 424,464 | 1.35 |
| Oct 14, 2026 | 30.00 | 30.70 | 30.00 | 30.60 | 30.60 | +2.17% | 174,848 | 0.54 |
| Oct 13, 2026 | 30.70 | 30.85 | 29.85 | 29.95 | 29.95 | -3.54% | 340,198 | 1.06 |
| Oct 12, 2026 | 31.10 | 31.20 | 30.80 | 31.05 | 31.05 | -0.64% | 169,105 | 0.51 |
| Oct 09, 2026 | 31.25 | 31.45 | 30.90 | 31.25 | 31.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.35 | 31.45 | 30.90 | 31.25 | 31.25 | -0.32% | 177,976 | 0.45 |
| Oct 07, 2026 | 31.40 | 31.60 | 30.70 | 31.35 | 31.35 | -0.16% | 290,594 | 0.74 |
| Oct 06, 2026 | 31.45 | 31.75 | 31.05 | 31.40 | 31.40 | -0.16% | 256,017 | 0.63 |
| Oct 05, 2026 | 32.25 | 32.25 | 31.10 | 31.45 | 31.45 | -1.87% | 368,279 | 0.90 |
| Oct 02, 2026 | 32.25 | 32.80 | 32.05 | 32.05 | 32.05 | -1.99% | 264,348 | 0.61 |
| Oct 01, 2026 | 33.15 | 33.15 | 32.25 | 32.70 | 32.70 | -0.30% | 365,521 | 0.82 |
| Sep 30, 2026 | 32.25 | 33.10 | 32.25 | 32.80 | 32.80 | +1.23% | 483,918 | 1.05 |
| Sep 29, 2026 | 30.50 | 32.85 | 30.50 | 32.40 | 32.40 | +4.85% | 688,490 | 1.50 |
| Sep 28, 2026 | 30.90 | 31.00 | 30.35 | 30.90 | 30.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.90 | 31.00 | 30.35 | 30.90 | 30.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.00 | 31.00 | 30.35 | 30.90 | 30.90 | 0.00% | 176,644 | 0.36 |
| Sep 23, 2026 | 30.60 | 31.35 | 30.60 | 30.90 | 30.90 | +0.98% | 288,723 | 0.57 |
| Sep 22, 2026 | 31.70 | 31.70 | 30.60 | 30.60 | 30.60 | -2.24% | 299,163 | 0.58 |
| Sep 21, 2026 | 30.55 | 31.85 | 30.55 | 31.30 | 31.30 | +2.12% | 352,970 | 0.66 |
| Sep 18, 2026 | 30.55 | 30.90 | 29.90 | 30.65 | 30.65 | +0.99% | 296,101 | 0.52 |
| Sep 17, 2026 | 29.50 | 31.00 | 29.50 | 30.35 | 30.35 | +2.88% | 466,364 | 0.75 |
| Sep 16, 2026 | 28.90 | 30.15 | 28.80 | 29.50 | 29.50 | +2.43% | 349,788 | 0.57 |
| Sep 15, 2026 | 29.20 | 29.20 | 28.60 | 28.80 | 28.80 | -0.52% | 105,428 | 0.16 |
| Sep 14, 2026 | 28.15 | 29.10 | 27.90 | 28.95 | 28.95 | +2.66% | 215,433 | 0.32 |
| Sep 11, 2026 | 28.95 | 28.95 | 28.05 | 28.20 | 28.20 | -5.05% | 508,871 | 0.75 |
| Sep 10, 2026 | 28.90 | 29.90 | 28.50 | 29.70 | 29.70 | +2.41% | 250,692 | 0.37 |
| Sep 09, 2026 | 28.90 | 29.25 | 28.90 | 29.00 | 29.00 | +0.17% | 86,588 | 0.13 |
| Sep 08, 2026 | 29.25 | 29.45 | 28.75 | 28.95 | 28.95 | -1.03% | 159,580 | 0.23 |
| Sep 07, 2026 | 29.45 | 29.45 | 29.05 | 29.25 | 29.25 | -0.68% | 145,254 | 0.21 |
| Sep 04, 2026 | 28.80 | 29.55 | 28.65 | 29.45 | 29.45 | +2.61% | 268,227 | 0.38 |
| Sep 03, 2026 | 29.00 | 29.20 | 28.60 | 28.70 | 28.70 | -0.69% | 224,540 | 0.32 |
