TYC Brother Industrial Co., Ltd. - 1522.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	46.3	47.7	47.7	47.75	46.3	2.01M
January 13, 2026	47.15	46.2	46.2	47.15	45.75	788,886
January 12, 2026	46.6	46.8	46.8	47.5	46.5	1.53M
January 09, 2026	44.65	45.45	45.45	45.55	44.4	618,396
January 08, 2026	45.25	44.4	44.4	45.25	44.35	834,065
January 07, 2026	45.15	45.25	45.25	45.95	44.8	1.12M
January 06, 2026	45.2	44.8	44.8	45.4	44.75	723,599
January 05, 2026	45.7	44.95	44.95	45.85	44.9	1.19M
January 02, 2026	45.95	45.7	45.7	46.55	45.55	891,712
December 31, 2025	46.25	45.95	45.95	46.65	45.65	881,030
December 30, 2025	46.85	46.35	46.35	46.85	46	643,972
December 29, 2025	46.5	46.8	46.8	47.2	46.3	969,885
December 26, 2025	46.6	46.55	46.55	46.6	45.7	1.13M
December 24, 2025	46.95	46.4	46.4	47.25	46.25	598,061
December 23, 2025	47.7	46.4	46.4	47.8	46.4	1.37M
December 22, 2025	47.15	47.7	47.7	47.95	47.1	537,630
December 19, 2025	47.8	47	47	48.15	47	800,498
December 18, 2025	47.4	47.6	47.6	49.2	47	1.99M
December 17, 2025	46.3	47.45	47.45	47.5	46.3	936,274
December 16, 2025	46.55	46.1	46.1	46.75	45.6	847,617
December 15, 2025	47.1	46.7	46.7	47.2	46.5	644,715
December 12, 2025	46.95	47	47	47.7	46.9	1.12M
December 11, 2025	47.9	46.5	46.5	48.3	46.45	2.16M
December 10, 2025	48.7	46.85	46.85	48.7	46.85	1.84M
December 09, 2025	48.65	48.8	48.8	49	48.05	1.15M
December 08, 2025	48.8	48.95	48.95	49.45	48.3	902,368
December 05, 2025	48.95	48.65	48.65	49.15	48.4	809,178
December 04, 2025	48.9	48.85	48.85	48.95	48.4	676,227
December 03, 2025	49.5	48.8	48.8	49.55	48.65	1.11M
December 02, 2025	48.6	48.9	48.9	49.45	48.2	1.32M
December 01, 2025	49	48.1	48.1	49	48	989,903
November 28, 2025	49.2	48.8	48.8	49.2	48.35	1.14M
November 27, 2025	48.25	49.2	49.2	49.45	48.15	1.91M
November 26, 2025	48.5	48.5	48.5	48.6	47.6	1.36M
November 25, 2025	48.8	47.8	47.8	48.8	47.8	897,441
November 24, 2025	47.9	48.15	48.15	48.95	47.55	4.65M
November 21, 2025	47.65	47.3	47.3	48.25	47.15	1.4M
November 20, 2025	48.45	47.8	47.8	48.45	47.3	1.39M
November 19, 2025	46.85	47.65	47.65	47.7	46.55	1.43M
November 18, 2025	48.3	46.85	46.85	48.3	46.85	1.34M
November 17, 2025	48.6	47.95	47.95	49.05	47.95	2.48M
November 14, 2025	47.5	47.4	47.4	48.45	47.05	2.32M
November 13, 2025	47.25	47.8	47.8	48.5	46.7	1.99M
November 12, 2025	47.85	46.9	46.9	48	46.65	2.12M
November 11, 2025	45.5	47.1	47.1	48.2	45.3	3.65M
November 10, 2025	44.65	43.9	43.9	45.1	43.85	1.77M
November 07, 2025	46.15	45.05	45.05	46.2	44.85	4.67M
November 06, 2025	49.3	48.5	48.5	50.5	48.35	3.8M
November 05, 2025	46.45	48.7	48.7	48.7	46.3	3.31M
November 04, 2025	47.8	47.2	47.2	48.2	47.15	1.18M
November 03, 2025	47.9	47.8	47.8	48.3	47.1	1.67M
October 31, 2025	47	47.9	47.9	48.15	46.9	2.14M
October 30, 2025	49.15	47.3	47.3	49.15	47.1	4.45M
October 29, 2025	50	49.65	49.65	50	49	4.54M
October 28, 2025	50	50	50	51.6	49.6	11.72M
October 27, 2025	47.95	49.3	49.3	49.4	46.7	6.68M
October 23, 2025	46.65	48	48	48.05	46.4	6.02M
October 22, 2025	45.3	47.2	47.2	47.35	45.2	6.69M
October 21, 2025	43.6	45.3	45.3	45.35	43.6	4.81M
October 20, 2025	43.3	43.2	43.2	43.55	42.4	1.09M

TYC Brother Industrial Co., Ltd. (1522.TW) TAI