Taiwan - Delayed Quote TWD

Ta Yih Industrial Co., Ltd. (1521.TW)

27.55

-0.10

(-0.36%)

At close: June 13 at 1:30:29 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	27.80	27.80	27.00	27.55	27.55	14,001
Jun 12, 2025	27.70	27.85	27.35	27.65	27.65	19,008
Jun 11, 2025	27.65	27.70	27.65	27.70	27.70	8,000
Jun 10, 2025	28.10	28.10	27.80	27.80	27.80	9,010
Jun 9, 2025	27.70	28.15	27.50	28.15	28.15	9,030
Jun 6, 2025	27.90	27.90	27.90	27.90	27.90	1,000
Jun 5, 2025	27.80	27.90	27.80	27.90	27.90	6,002
Jun 4, 2025	27.65	28.30	27.65	27.90	27.90	8,345
Jun 3, 2025	27.60	28.00	27.30	27.50	27.50	10,010
Jun 2, 2025	27.10	28.30	27.10	28.25	28.25	12,118
May 29, 2025	28.85	28.85	28.85	28.85	28.85	-
May 28, 2025	28.25	29.30	28.25	28.85	28.85	34,070
May 27, 2025	28.70	28.70	28.05	28.15	28.15	14,060
May 26, 2025	28.70	29.05	28.55	28.95	28.95	8,350
May 23, 2025	28.50	28.70	28.30	28.70	28.70	11,000
May 22, 2025	28.55	28.70	28.40	28.70	28.70	4,000
May 21, 2025	28.25	28.70	28.20	28.70	28.70	33,000
May 20, 2025	27.50	28.00	27.50	28.00	28.00	16,520
May 19, 2025	28.00	28.00	27.20	27.55	27.55	20,001
May 16, 2025	27.55	28.00	27.55	28.00	28.00	11,001
May 15, 2025	27.85	27.90	27.75	27.90	27.90	21,001
May 14, 2025	28.00	28.10	27.65	28.10	28.10	20,001
May 13, 2025	28.00	28.45	28.00	28.00	28.00	39,000
May 12, 2025	27.50	27.70	27.50	27.70	27.70	19,005
May 9, 2025	27.55	27.70	27.00	27.55	27.55	17,001
May 8, 2025	27.80	27.85	27.55	27.55	27.55	11,066
May 7, 2025	27.90	27.90	27.20	27.20	27.20	9,007
May 6, 2025	27.00	27.00	26.00	26.95	26.95	16,001
May 5, 2025	28.50	28.50	26.50	26.85	26.85	62,000
May 2, 2025	29.15	29.15	28.60	28.65	28.65	33,000
Apr 30, 2025	29.55	29.55	29.05	29.05	29.05	54,002
Apr 29, 2025	29.15	29.55	28.75	29.55	29.55	103,001
Apr 28, 2025	30.00	31.40	29.10	29.60	29.60	335,023
Apr 25, 2025	26.20	28.60	26.15	28.60	28.60	238,100
Apr 24, 2025	26.15	26.20	26.00	26.00	26.00	20,000
Apr 23, 2025	26.90	26.90	25.95	26.00	26.00	55,000
Apr 22, 2025	25.90	25.90	25.60	25.90	25.90	5,000
Apr 21, 2025	25.90	26.45	25.90	26.15	26.15	8,000
Apr 18, 2025	26.05	26.05	25.35	25.90	25.90	23,000
Apr 17, 2025	25.85	26.20	25.60	26.10	26.10	22,000
Apr 16, 2025	27.85	28.50	26.05	26.05	26.05	346,039
Apr 15, 2025	25.30	26.30	25.20	26.30	26.30	63,000
Apr 14, 2025	23.30	24.45	23.30	23.95	23.95	14,000
Apr 11, 2025	23.00	23.90	23.00	23.90	23.90	22,000
Apr 10, 2025	23.50	23.50	23.00	23.50	23.50	36,000
Apr 9, 2025	24.00	24.00	21.40	21.40	21.40	184,002
Apr 8, 2025	25.35	25.35	23.10	23.75	23.75	83,002
Apr 7, 2025	25.40	25.65	25.35	25.35	25.35	70,071
Apr 2, 2025	28.30	28.30	28.15	28.15	28.15	15,001
Apr 1, 2025	28.05	28.30	28.05	28.25	28.25	26,000
Mar 31, 2025	27.85	28.60	27.60	28.50	28.50	121,001
Mar 28, 2025	28.20	28.50	28.00	28.50	28.50	83,002
Mar 27, 2025	28.45	28.45	28.40	28.40	28.40	18,000
Mar 26, 2025	28.70	28.70	28.55	28.60	28.60	16,001
Mar 25, 2025	28.65	28.65	28.50	28.60	28.60	12,001
Mar 24, 2025	28.70	28.70	28.20	28.65	28.65	149,006
Mar 21, 2025	28.75	28.75	28.55	28.70	28.70	41,003
Mar 20, 2025	28.85	28.85	28.70	28.80	28.80	54,000
Mar 19, 2025	28.80	28.80	28.70	28.80	28.80	32,001
Mar 18, 2025	29.45	29.45	28.75	28.90	28.90	49,001
Mar 17, 2025	29.10	29.10	28.90	29.00	29.00	10,000
Mar 14, 2025	28.80	29.20	28.65	29.20	29.20	85,002
Mar 13, 2025	28.75	28.80	28.70	28.80	28.80	21,005
Mar 12, 2025	28.90	29.00	28.85	29.00	29.00	8,002
Mar 11, 2025	28.55	28.80	27.80	28.80	28.80	75,006
Mar 10, 2025	29.20	29.20	28.70	28.75	28.75	58,035
Mar 7, 2025	29.20	29.35	29.05	29.15	29.15	17,003
Mar 6, 2025	29.60	29.60	29.15	29.30	29.30	40,011
Mar 5, 2025	29.45	29.70	29.45	29.65	29.65	37,101
Mar 4, 2025	29.00	29.75	28.60	29.45	29.45	74,002
Mar 3, 2025	29.00	29.65	29.00	29.25	29.25	93,000
Feb 27, 2025	29.15	29.45	28.80	29.20	29.20	92,006
Feb 26, 2025	28.50	29.25	28.40	29.15	29.15	48,002
Feb 25, 2025	28.40	28.45	28.15	28.45	28.45	31,002
Feb 24, 2025	28.50	28.75	28.40	28.40	28.40	17,051
Feb 21, 2025	28.45	28.55	28.10	28.50	28.50	78,003
Feb 20, 2025	28.55	28.75	28.45	28.60	28.60	60,008
Feb 19, 2025	28.70	28.70	28.25	28.50	28.50	78,004
Feb 18, 2025	28.35	28.35	28.25	28.30	28.30	16,001
Feb 17, 2025	28.30	28.50	28.00	28.35	28.35	49,013
Feb 14, 2025	27.30	28.30	27.00	28.30	28.30	59,051
Feb 13, 2025	26.90	27.60	26.90	27.25	27.25	44,003
Feb 12, 2025	26.30	26.95	26.25	26.75	26.75	45,020
Feb 11, 2025	26.45	26.45	26.20	26.35	26.35	18,001
Feb 10, 2025	26.10	26.45	25.90	26.30	26.30	25,003
Feb 7, 2025	26.70	26.80	26.65	26.65	26.65	30,001
Feb 6, 2025	26.50	26.75	26.50	26.75	26.75	12,001
Feb 5, 2025	26.95	26.95	26.50	26.50	26.50	20,000
Feb 4, 2025	26.00	26.20	25.85	26.20	26.20	18,014
Feb 3, 2025	26.10	26.15	25.75	25.95	25.95	33,040
Jan 22, 2025	26.60	26.60	26.35	26.40	26.40	63,000
Jan 21, 2025	26.15	26.95	26.10	26.60	26.60	33,000
Jan 20, 2025	25.55	26.20	25.55	26.10	26.10	33,000
Jan 17, 2025	26.05	26.05	25.80	25.80	25.80	33,001
Jan 16, 2025	26.05	26.30	25.90	26.05	26.05	65,002
Jan 15, 2025	26.00	26.20	25.40	26.10	26.10	23,000
Jan 14, 2025	25.75	26.50	25.75	26.10	26.10	92,001
Jan 13, 2025	26.00	26.00	25.15	25.80	25.80	63,001
Jan 10, 2025	26.80	26.80	25.70	26.20	26.20	68,092
Jan 9, 2025	28.90	28.90	26.70	26.80	26.80	210,005
Jan 8, 2025	29.10	29.10	28.85	28.90	28.90	38,200
Jan 7, 2025	29.55	29.55	29.00	29.10	29.10	9,002
Jan 6, 2025	29.30	29.70	29.30	29.60	29.60	30,002
Jan 3, 2025	29.30	29.50	29.15	29.30	29.30	21,000
Jan 2, 2025	29.75	29.75	29.20	29.30	29.30	23,003
Dec 31, 2024	30.00	30.00	29.20	29.75	29.75	19,001
Dec 30, 2024	29.50	30.05	29.50	29.85	29.85	34,002
Dec 27, 2024	29.45	30.00	29.20	29.95	29.95	23,002
Dec 26, 2024	29.60	29.65	29.60	29.65	29.65	2,040
Dec 25, 2024	30.50	30.50	29.55	29.60	29.60	14,096
Dec 24, 2024	29.35	29.70	29.35	29.65	29.65	22,000
Dec 23, 2024	29.15	29.75	29.00	29.35	29.35	51,000
Dec 20, 2024	29.05	29.30	28.95	29.15	29.15	46,000
Dec 19, 2024	30.00	30.00	29.00	29.30	29.30	117,005
Dec 18, 2024	30.50	30.50	30.00	30.00	30.00	91,001
Dec 17, 2024	32.00	32.00	30.30	30.50	30.50	78,214
Dec 16, 2024	33.20	33.20	31.20	31.85	31.85	81,004
Dec 13, 2024	33.25	33.25	32.10	33.15	33.15	104,001
Dec 12, 2024	33.85	33.85	33.40	33.40	33.40	63,000
Dec 11, 2024	33.50	33.50	33.40	33.40	33.40	80,001
Dec 10, 2024	34.00	34.45	33.50	33.50	33.50	64,127
Dec 9, 2024	34.95	34.95	33.90	34.00	34.00	61,045
Dec 6, 2024	35.30	35.30	35.00	35.00	35.00	24,010
Dec 5, 2024	35.15	35.15	35.05	35.10	35.10	34,000
Dec 4, 2024	35.25	35.40	35.20	35.40	35.40	8,001
Dec 3, 2024	35.50	35.65	35.00	35.35	35.35	30,000
Dec 2, 2024	35.50	35.55	35.50	35.55	35.55	5,000
Nov 29, 2024	35.30	35.50	35.25	35.40	35.40	23,004
Nov 28, 2024	36.05	36.05	35.20	35.45	35.45	35,011
Nov 27, 2024	36.05	36.10	35.80	36.10	36.10	34,055
Nov 26, 2024	36.20	36.50	36.20	36.50	36.50	10,001
Nov 25, 2024	36.85	36.85	36.40	36.75	36.75	31,010
Nov 22, 2024	36.65	36.85	36.35	36.85	36.85	17,101
Nov 21, 2024	36.80	36.80	36.25	36.70	36.70	17,055
Nov 20, 2024	36.55	36.55	36.55	36.55	36.55	6,942
Nov 19, 2024	36.00	36.50	36.00	36.25	36.25	26,000
Nov 18, 2024	36.10	36.50	35.90	36.00	36.00	22,000
Nov 15, 2024	36.10	36.55	36.10	36.20	36.20	30,000
Nov 14, 2024	36.70	36.70	36.20	36.20	36.20	18,011
Nov 13, 2024	36.05	37.00	36.05	36.65	36.65	11,240
Nov 12, 2024	36.60	36.85	36.50	36.80	36.80	16,001
Nov 11, 2024	36.55	36.70	36.05	36.65	36.65	26,000
Nov 8, 2024	36.85	37.15	36.60	36.65	36.65	80,001
Nov 7, 2024	36.75	37.20	36.75	37.10	37.10	32,000
Nov 6, 2024	36.80	37.00	36.70	36.95	36.95	13,002
Nov 5, 2024	36.75	37.05	36.75	36.95	36.95	4,000
Nov 4, 2024	37.05	37.10	36.70	37.00	37.00	33,001
Nov 1, 2024	36.90	37.25	36.60	37.05	37.05	28,007
Oct 30, 2024	36.70	37.30	36.70	36.90	36.90	11,015
Oct 29, 2024	37.00	37.30	36.80	37.00	37.00	28,005
Oct 28, 2024	37.10	37.20	37.10	37.20	37.20	11,112
Oct 25, 2024	37.20	37.30	36.50	37.00	37.00	68,000
Oct 24, 2024	37.30	37.50	37.00	37.15	37.15	14,000
Oct 23, 2024	37.05	37.45	37.05	37.25	37.25	21,001
Oct 22, 2024	37.05	37.75	36.85	37.25	37.25	36,003
Oct 21, 2024	38.20	38.20	37.05	37.60	37.60	17,001
Oct 18, 2024	37.25	37.25	37.00	37.20	37.20	8,004
Oct 17, 2024	36.95	37.40	36.95	37.00	37.00	10,000
Oct 16, 2024	37.00	37.45	36.70	37.00	37.00	42,015
Oct 15, 2024	37.60	37.95	37.00	37.05	37.05	71,101
Oct 14, 2024	37.70	37.70	37.40	37.60	37.60	13,001
Oct 11, 2024	38.50	38.55	37.60	37.85	37.85	23,000
Oct 9, 2024	38.95	38.95	38.75	38.85	38.85	3,000
Oct 8, 2024	39.05	39.05	38.70	39.00	39.00	8,000
Oct 7, 2024	39.25	39.35	38.60	39.00	39.00	92,049
Oct 4, 2024	38.05	39.15	38.05	39.15	39.15	5,001
Oct 1, 2024	39.15	39.25	39.00	39.25	39.25	27,001
Sep 30, 2024	39.20	39.45	39.10	39.45	39.45	34,049
Sep 27, 2024	38.95	39.40	38.85	39.40	39.40	46,000
Sep 26, 2024	38.70	38.90	38.60	38.90	38.90	22,001
Sep 25, 2024	38.95	39.00	38.25	38.80	38.80	56,000
Sep 24, 2024	38.45	38.85	38.30	38.70	38.70	73,420
Sep 23, 2024	38.10	38.10	37.85	37.85	37.85	12,031
Sep 20, 2024	38.65	38.70	38.10	38.30	38.30	12,139
Sep 19, 2024	38.00	38.40	38.00	38.20	38.20	15,000
Sep 18, 2024	38.00	38.80	37.90	38.30	38.30	28,000
Sep 16, 2024	37.80	37.90	37.55	37.90	37.90	55,018
Sep 13, 2024	37.80	37.90	37.70	37.80	37.80	14,001
Sep 12, 2024	37.65	38.10	37.65	37.80	37.80	9,000
Sep 11, 2024	37.90	38.25	37.60	37.70	37.70	16,000
Sep 10, 2024	37.80	38.70	37.80	37.90	37.90	20,002
Sep 9, 2024	38.05	38.50	37.80	37.80	37.80	19,000
Sep 6, 2024	38.85	39.00	38.60	38.80	38.80	20,000
Sep 5, 2024	37.85	39.15	37.85	38.60	38.60	14,001
Sep 4, 2024	38.50	38.80	37.80	37.80	37.80	106,002
Sep 3, 2024	39.40	39.85	39.30	39.75	39.75	52,000
Sep 2, 2024	39.40	39.60	39.20	39.40	39.40	26,001
Aug 30, 2024	39.00	39.40	39.00	39.40	39.40	31,001
Aug 29, 2024	38.70	38.70	38.30	38.65	38.65	12,001
Aug 28, 2024	39.05	39.05	38.75	39.00	39.00	26,000
Aug 27, 2024	38.95	39.60	38.95	39.50	39.50	29,000
Aug 26, 2024	38.95	39.60	38.85	39.60	39.60	62,000
Aug 23, 2024	37.85	39.00	37.75	39.00	39.00	20,271
Aug 22, 2024	38.10	38.10	37.30	37.60	37.60	23,004
Aug 21, 2024	38.15	38.15	37.80	38.10	38.10	20,001
Aug 20, 2024	37.40	38.05	37.40	38.05	38.05	5,001
Aug 19, 2024	37.65	38.35	37.65	38.20	38.20	37,004
Aug 16, 2024	38.40	38.40	37.60	37.65	37.65	16,002
Aug 15, 2024	37.45	37.75	37.45	37.65	37.65	23,000
Aug 14, 2024	37.80	37.80	37.35	37.45	37.45	18,002
Aug 13, 2024	37.30	37.55	37.30	37.55	37.55	21,002
Aug 12, 2024	38.10	38.10	37.50	37.60	37.60	32,000
Aug 9, 2024	37.70	38.05	37.70	37.75	37.75	34,001
Aug 8, 2024	37.50	38.95	37.20	37.70	37.70	16,000
Aug 7, 2024	36.40	38.25	36.40	37.80	37.80	83,030
Aug 6, 2024	36.20	37.00	35.50	36.60	36.60	63,000
Aug 5, 2024	38.20	38.20	36.30	36.60	36.60	72,020
Aug 2, 2024	38.95	39.00	38.55	38.60	38.60	36,015
Aug 1, 2024	39.40	39.45	38.85	39.00	39.00	38,000
Jul 31, 2024	38.35	38.80	38.35	38.70	38.70	18,082
Jul 30, 2024	38.50	38.80	38.40	38.65	38.65	22,000
Jul 29, 2024	38.40	39.55	38.20	38.55	38.55	86,116
Jul 26, 2024	38.40	38.40	37.85	37.95	37.95	103,000
Jul 23, 2024	39.30	39.30	38.35	38.40	38.40	31,000
Jul 22, 2024	38.45	38.55	38.20	38.55	38.55	37,001
Jul 19, 2024	38.90	38.90	38.35	38.50	38.50	56,000
Jul 18, 2024	38.95	39.60	38.75	38.80	38.80	44,020
Jul 17, 2024	38.70	39.30	38.70	39.30	39.30	88,001
Jul 16, 2024	39.30	39.30	38.80	38.80	38.80	28,626
Jul 15, 2024	39.75	39.75	38.60	38.60	38.60	28,000
Jul 12, 2024	38.55	39.30	38.55	38.90	38.90	13,081
Jul 11, 2024	38.75	39.05	38.70	38.80	38.80	25,075
Jul 10, 2024	38.75	39.10	38.60	38.75	38.75	34,000
Jul 9, 2024	38.55	38.75	38.50	38.60	38.60	25,184
Jul 8, 2024	39.95	39.95	38.25	38.75	38.75	107,000
Jul 5, 2024	39.40	40.20	39.40	39.90	39.90	96,200
Jul 4, 2024	38.85	39.80	38.70	39.35	39.35	60,002
Jul 3, 2024	37.85	39.20	37.85	38.75	38.75	105,000
Jul 2, 2024	38.40	38.50	37.70	37.80	37.80	103,100
Jul 1, 2024	0.7 Dividend
Jul 1, 2024	38.50	38.55	38.35	38.40	38.40	20,260
Jun 28, 2024	39.10	39.35	38.95	38.95	38.25	79,003
Jun 27, 2024	39.20	39.30	39.10	39.30	38.59	26,002
Jun 26, 2024	39.35	39.45	39.35	39.40	38.69	11,002
Jun 25, 2024	39.70	40.20	39.10	39.45	38.74	27,001
Jun 24, 2024	39.60	39.60	39.25	39.30	38.59	23,004
Jun 21, 2024	39.40	39.65	39.40	39.65	38.94	13,002
Jun 20, 2024	39.15	39.70	39.15	39.70	38.99	55,003
Jun 19, 2024	39.30	39.55	39.30	39.35	38.64	42,003
Jun 18, 2024	39.80	39.80	39.35	39.35	38.64	32,000
Jun 17, 2024	39.50	39.60	39.05	39.15	38.45	50,098
Jun 14, 2024	40.35	40.35	39.35	39.65	38.94	25,000
Jun 13, 2024	40.20	40.20	39.55	39.65	38.94	22,000

1525.TW Kian Shen Corporation

62.00

-0.80%

1512.TW Jui Li Enterprise Co., Ltd.

7.95

+0.63%

1339.TW Y.C.C. Parts Mfg. Co., Ltd.

49.10

-2.00%

1338.TW Hiroca Holdings Ltd.

24.50

-1.61%

8107.TWO Tayih Kenmos Auto parts Co., Ltd.

16.60

-1.78%

1522.TW TYC Brother Industrial Co., Ltd.

44.90

-3.44%

1522A.TW TYC Brother Industrial Co., Ltd.

48.60

+0.21%

1568.TW Tsang Yow Industrial Co.,Ltd.

23.20

-1.28%

7736.TW Hushan Autoparts Inc.

104.00

-0.95%

2235.TWO I Yuan Precision Industrial Co., Ltd.

45.60

-0.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ta Yih Industrial Co., Ltd. (1521.TW)

Related Tickers