Toyo Automation Co. Ltd.(TW:7942)
519.00-15.00 (-2.81%)
TW:7942
Toyo Automation Co. Ltd. historical prices
519.00
At close:-15.00 (-2.81%)
Toyo Automation Co. Ltd. (7942) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 525.00 | 536.00 | 498.00 | 519.00 | 519.00 | -2.81% | 227,543 | 0.52 |
| Nov 10, 2026 | 500.00 | 561.00 | 494.00 | 534.00 | 534.00 | +11.25% | 317,216 | 0.72 |
| Nov 09, 2026 | 483.00 | 517.00 | 480.00 | 510.00 | 510.00 | +6.25% | 213,150 | 0.48 |
| Nov 06, 2026 | 520.00 | 520.00 | 419.50 | 480.00 | 480.00 | -10.11% | 359,554 | 0.82 |
| Nov 05, 2026 | 572.00 | 580.00 | 510.00 | 534.00 | 534.00 | -9.80% | 355,520 | 0.80 |
| Nov 04, 2026 | 510.00 | 595.00 | 508.00 | 592.00 | 592.00 | +18.88% | 410,518 | 0.91 |
| Nov 03, 2026 | 520.00 | 538.00 | 480.00 | 498.00 | 498.00 | -6.92% | 230,629 | 0.50 |
| Nov 02, 2026 | 510.00 | 567.00 | 495.00 | 535.00 | 535.00 | +3.28% | 174,127 | ― |
| Oct 30, 2026 | 562.00 | 562.00 | 485.00 | 518.00 | 518.00 | -7.83% | 248,881 | ― |
| Oct 29, 2026 | 610.00 | 628.00 | 540.00 | 562.00 | 562.00 | -10.08% | 339,024 | ― |
| Oct 28, 2026 | 625.00 | 663.00 | 612.00 | 625.00 | 625.00 | 0.00% | 242,589 | ― |
| Oct 27, 2026 | 700.00 | 715.00 | 595.00 | 625.00 | 625.00 | -10.07% | 360,121 | ― |
| Oct 26, 2026 | 695.00 | 750.00 | 663.00 | 695.00 | 695.00 | 0.00% | 0 | ― |
| Oct 23, 2026 | 695.00 | 750.00 | 663.00 | 695.00 | 695.00 | 0.00% | 0 | ― |
| Oct 22, 2026 | 740.00 | 750.00 | 663.00 | 695.00 | 695.00 | -7.70% | 332,398 | ― |
| Oct 21, 2026 | 765.00 | 785.00 | 730.00 | 753.00 | 753.00 | -0.92% | 200,271 | ― |
| Oct 20, 2026 | 730.00 | 766.00 | 718.00 | 760.00 | 760.00 | +4.11% | 293,729 | ― |
| Oct 19, 2026 | 702.00 | 735.00 | 650.00 | 730.00 | 730.00 | +1.39% | 356,306 | ― |
| Oct 16, 2026 | 715.00 | 733.00 | 675.00 | 720.00 | 720.00 | +1.41% | 314,728 | ― |
| Oct 15, 2026 | 745.00 | 745.00 | 685.00 | 710.00 | 710.00 | -6.33% | 359,117 | ― |
| Oct 14, 2026 | 710.00 | 784.00 | 710.00 | 758.00 | 758.00 | +4.99% | 345,137 | ― |
| Oct 13, 2026 | 765.00 | 775.00 | 683.00 | 722.00 | 722.00 | -7.44% | 663,136 | ― |
| Oct 12, 2026 | 845.00 | 845.00 | 725.00 | 780.00 | 780.00 | -8.24% | 866,312 | ― |
| Oct 09, 2026 | 850.00 | 875.00 | 810.00 | 850.00 | 850.00 | 0.00% | 0 | ― |
| Oct 08, 2026 | 855.00 | 875.00 | 810.00 | 850.00 | 850.00 | -0.58% | 432,385 | ― |
| Oct 07, 2026 | 800.00 | 908.00 | 770.00 | 855.00 | 855.00 | +6.88% | 1,177,203 | ― |
| Oct 06, 2026 | 733.00 | 810.00 | 700.00 | 800.00 | 800.00 | +9.59% | 583,087 | ― |
| Oct 05, 2026 | 745.00 | 763.00 | 695.00 | 730.00 | 730.00 | -2.01% | 411,055 | ― |
| Oct 02, 2026 | 667.00 | 770.00 | 660.00 | 745.00 | 745.00 | +11.69% | 755,518 | ― |
| Oct 01, 2026 | 630.00 | 668.00 | 600.00 | 667.00 | 667.00 | +7.58% | 458,311 | ― |
| Sep 30, 2026 | 640.00 | 640.00 | 602.00 | 620.00 | 620.00 | -0.96% | 378,391 | ― |
| Sep 29, 2026 | 645.00 | 661.00 | 600.00 | 626.00 | 626.00 | -2.95% | 625,260 | ― |
| Sep 28, 2026 | 645.00 | 657.00 | 532.00 | 645.00 | 645.00 | 0.00% | 0 | ― |
| Sep 25, 2026 | 645.00 | 657.00 | 532.00 | 645.00 | 645.00 | 0.00% | 0 | ― |
| Sep 24, 2026 | 540.00 | 657.00 | 532.00 | 645.00 | 645.00 | +17.49% | 1,203,630 | ― |
| Sep 23, 2026 | 540.00 | 549.00 | 523.00 | 549.00 | 549.00 | +1.29% | 320,528 | ― |
| Sep 22, 2026 | 550.00 | 560.00 | 518.00 | 542.00 | 542.00 | -1.45% | 480,487 | ― |
| Sep 21, 2026 | 530.00 | 590.00 | 524.00 | 550.00 | 550.00 | +3.77% | 739,894 | ― |
| Sep 18, 2026 | 505.00 | 530.00 | 499.00 | 530.00 | 530.00 | +5.37% | 335,218 | ― |
| Sep 17, 2026 | 515.00 | 520.00 | 491.00 | 503.00 | 503.00 | -1.76% | 235,829 | ― |
| Sep 16, 2026 | 500.00 | 517.00 | 475.50 | 512.00 | 512.00 | +2.40% | 421,207 | ― |
| Sep 15, 2026 | 534.00 | 534.00 | 494.00 | 500.00 | 500.00 | -6.19% | 406,120 | ― |
| Sep 14, 2026 | 545.00 | 545.00 | 500.00 | 533.00 | 533.00 | -2.20% | 289,739 | ― |
| Sep 11, 2026 | 558.00 | 576.00 | 510.00 | 545.00 | 545.00 | -3.02% | 749,309 | ― |
| Sep 10, 2026 | 520.00 | 592.00 | 497.00 | 562.00 | 562.00 | +8.08% | 1,044,923 | ― |
| Sep 09, 2026 | 550.00 | 554.00 | 506.00 | 520.00 | 520.00 | -5.45% | 656,655 | ― |
| Sep 08, 2026 | 545.00 | 561.00 | 500.00 | 550.00 | 550.00 | -0.90% | 1,206,705 | ― |
| Sep 07, 2026 | 462.00 | 558.00 | 457.00 | 555.00 | 555.00 | +20.26% | 1,102,423 | ― |
| Sep 04, 2026 | 443.00 | 465.00 | 415.00 | 461.50 | 461.50 | +1.88% | 693,615 | ― |
| Sep 03, 2026 | 483.00 | 508.00 | 438.00 | 453.00 | 453.00 | -6.21% | 1,064,605 | ― |
