TYC Brother Industrial Co., Ltd. (1522.TW) TAI
36.70
-3.75(-9.27%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 37.2 | 36.7 | 36.7 | 37.4 | 36.45 | 5.32M |
| March 12, 2026 | 41 | 40.45 | 40.45 | 41.1 | 40.3 | 888,903 |
| March 11, 2026 | 40.7 | 41.35 | 41.35 | 41.45 | 40.7 | 363,589 |
| March 10, 2026 | 41 | 40.6 | 40.6 | 41.1 | 40.6 | 221,536 |
| March 09, 2026 | 39.8 | 40.35 | 40.35 | 40.55 | 39.15 | 785,997 |
| March 06, 2026 | 42 | 41.9 | 41.9 | 42.45 | 41.5 | 376,540 |
| March 05, 2026 | 41.05 | 42.35 | 42.35 | 42.45 | 41.05 | 743,745 |
| March 04, 2026 | 42.2 | 40.7 | 40.7 | 42.2 | 40.65 | 1.19M |
| March 03, 2026 | 43.65 | 42.7 | 42.7 | 44.2 | 42.65 | 952,261 |
| March 02, 2026 | 43.5 | 43.55 | 43.55 | 43.9 | 43.2 | 913,759 |
| February 26, 2026 | 44 | 44 | 44 | 44.3 | 43.8 | 1.14M |
| February 25, 2026 | 44 | 43.55 | 43.55 | 44.2 | 43.4 | 1.35M |
| February 24, 2026 | 44.15 | 44 | 44 | 44.5 | 43.6 | 1.15M |
| February 23, 2026 | 45.1 | 44 | 44 | 45.1 | 43.95 | 1.34M |
| February 11, 2026 | 45.85 | 44.4 | 0 | 45.9 | 44.05 | 4.58M |
| February 10, 2026 | 47.65 | 47.75 | 0 | 48.05 | 47.05 | 569,683 |
| February 09, 2026 | 47.85 | 47.55 | 0 | 47.85 | 46.45 | 757,605 |
| February 06, 2026 | 48.7 | 46.45 | 0 | 48.7 | 46.45 | 1.41M |
| February 05, 2026 | 48.7 | 49 | 0 | 49.8 | 48.7 | 767,309 |
| February 04, 2026 | 49.05 | 49.1 | 0 | 49.8 | 48.6 | 646,951 |
| February 03, 2026 | 48.65 | 49 | 0 | 49.4 | 48.1 | 623,191 |
| February 02, 2026 | 49.1 | 48.2 | 0 | 49.3 | 48.05 | 985,569 |
| January 30, 2026 | 49.6 | 49.3 | 0 | 49.65 | 48.85 | 1.26M |
| January 29, 2026 | 49.95 | 49.6 | 0 | 50.1 | 49.3 | 1.51M |
| January 28, 2026 | 51 | 49.9 | 0 | 51.1 | 49.9 | 2.31M |
| January 27, 2026 | 51.5 | 51.6 | 0 | 52.5 | 51.5 | 3.1M |
| January 26, 2026 | 50.7 | 51.2 | 0 | 51.2 | 49.65 | 1.43M |
| January 23, 2026 | 52.5 | 50.4 | 0 | 52.5 | 50.2 | 2.36M |
| January 22, 2026 | 53.7 | 52.3 | 0 | 53.8 | 51.8 | 3.4M |
| January 21, 2026 | 51.3 | 52.8 | 0 | 53.3 | 51.1 | 5.15M |
| January 20, 2026 | 51.5 | 51.3 | 0 | 51.6 | 50.8 | 2.07M |
| January 19, 2026 | 52.5 | 52 | 0 | 53.8 | 50.4 | 6.69M |
| January 16, 2026 | 49.3 | 51.1 | 0 | 52 | 49.3 | 8.88M |
| January 15, 2026 | 48 | 48.6 | 0 | 48.8 | 47.4 | 2.55M |
| January 14, 2026 | 46.3 | 47.7 | 0 | 47.75 | 46.3 | 2.02M |
| January 13, 2026 | 47.15 | 46.2 | 0 | 47.15 | 45.75 | 788,886 |
| January 12, 2026 | 46.6 | 46.8 | 0 | 47.5 | 46.5 | 1.53M |
| January 09, 2026 | 44.65 | 45.45 | 0 | 45.55 | 44.4 | 618,584 |
| January 08, 2026 | 45.25 | 44.4 | 0 | 45.25 | 44.35 | 834,065 |
| January 07, 2026 | 45.15 | 45.25 | 0 | 45.95 | 44.8 | 1.12M |
| January 06, 2026 | 45.2 | 44.8 | 0 | 45.4 | 44.75 | 725,340 |
| January 05, 2026 | 45.7 | 44.95 | 0 | 45.85 | 44.9 | 1.19M |
| January 02, 2026 | 45.95 | 45.7 | 0 | 46.55 | 45.55 | 892,720 |
| December 31, 2025 | 46.25 | 45.95 | 0 | 46.65 | 45.65 | 881,030 |
| December 30, 2025 | 46.85 | 46.25 | 0 | 46.85 | 46 | 672,428 |
| December 29, 2025 | 46.5 | 46.8 | 0 | 47.2 | 46.3 | 969,885 |
| December 26, 2025 | 46.6 | 46.55 | 0 | 46.6 | 45.7 | 1.13M |
| December 24, 2025 | 46.95 | 46.4 | 0 | 47.25 | 46.25 | 598,921 |
| December 23, 2025 | 47.7 | 46.4 | 0 | 47.8 | 46.4 | 1.37M |
| December 22, 2025 | 47.15 | 47.7 | 0 | 47.95 | 47.1 | 537,630 |
| December 19, 2025 | 47.8 | 47 | 0 | 48.15 | 47 | 800,505 |
| December 18, 2025 | 47.4 | 47.6 | 0 | 49.2 | 47 | 1.99M |
| December 17, 2025 | 46.3 | 47.45 | 0 | 47.5 | 46.3 | 936,274 |
| December 16, 2025 | 46.55 | 46.1 | 0 | 46.75 | 45.6 | 847,617 |
| December 15, 2025 | 47.1 | 46.7 | 0 | 47.2 | 46.5 | 644,715 |
| December 12, 2025 | 46.95 | 47 | 0 | 47.7 | 46.9 | 1.12M |
| December 11, 2025 | 47.9 | 46.5 | 0 | 48.3 | 46.45 | 2.16M |
| December 10, 2025 | 48.7 | 46.85 | 0 | 48.7 | 46.85 | 1.84M |
| December 09, 2025 | 48.65 | 48.8 | 0 | 49 | 48.05 | 1.21M |
| December 08, 2025 | 48.8 | 48.95 | 0 | 49.45 | 48.3 | 902,368 |
