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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	42.9	43.15	43.15	43.95	42.7	1.33M
October 16, 2025	42.1	42.65	42.65	42.9	42.1	717,645
October 15, 2025	43.1	41.95	41.95	43.1	41.95	1.24M
October 14, 2025	43.5	42.75	42.75	43.7	42.3	2.17M
October 13, 2025	40.9	42.85	42.85	43.1	39.95	2.75M
October 09, 2025	41.9	40.95	40.95	42.2	40.8	1.23M
October 08, 2025	41.8	41.4	41.4	42.1	41.3	582,042
October 07, 2025	41.1	41.5	41.5	42.3	40.8	720,068
October 03, 2025	41.55	40.9	40.9	41.55	40.8	554,515
October 02, 2025	41.8	41.4	41.4	41.95	41.2	463,751
October 01, 2025	42.2	41.45	41.45	42.35	41.4	503,643
September 30, 2025	41.4	42	42	42.1	41.4	386,210
September 26, 2025	42.6	41.9	41.9	42.65	41.75	658,727
September 25, 2025	42.75	42.3	42.3	42.9	42.3	524,595
September 24, 2025	43.15	42.6	42.6	43.4	42.5	819,525
September 23, 2025	43.65	43	43	43.8	42.7	877,940
September 22, 2025	42.85	43.4	43.4	43.55	42.4	1.14M
September 19, 2025	42.95	42.7	42.7	43.25	42.4	1.2M
September 18, 2025	42.3	42.6	42.6	42.85	41.95	1.65M
September 17, 2025	41.5	41.65	41.65	42.7	41.5	1.07M
September 16, 2025	41.3	41.5	41.5	41.9	40.75	763,811
September 15, 2025	41.15	40.95	40.95	41.65	40.95	698,036
September 12, 2025	41.7	41.4	41.4	41.95	41	1.53M
September 11, 2025	42.55	41.7	41.7	44	41.6	5.63M
September 10, 2025	41.5	41.2	41.2	41.65	40.65	653,201
September 09, 2025	41.85	41.65	41.65	42.05	41.5	581,036
September 08, 2025	40.9	41.85	41.85	42	40.9	1.06M
September 05, 2025	41.25	40.85	40.85	41.5	40.7	397,297
September 04, 2025	40.7	40.9	40.9	41.05	40.55	403,535
September 03, 2025	40.35	40.4	40.4	40.85	40.15	359,930
September 02, 2025	40.8	40.35	40.35	41	40	455,533
September 01, 2025	41.25	40.55	40.55	41.25	40.35	725,018
August 29, 2025	42.1	41.25	41.25	42.45	41.2	810,748
August 28, 2025	41.35	42.05	42.05	42.75	41.2	1.45M
August 27, 2025	40.35	41.35	41.35	41.45	40.35	745,056
August 26, 2025	40.2	40.6	40.6	40.7	39.75	740,036
August 25, 2025	40.5	40.2	40.2	40.7	40.1	670,982
August 22, 2025	40.2	40.25	40.25	40.5	40	557,109
August 21, 2025	40.55	40.35	40.35	41	40.3	811,083
August 20, 2025	40.8	40.5	40.5	41.1	40.05	1.23M
August 19, 2025	42	41.1	41.1	42.2	41	1.39M
August 18, 2025	42.05	42.25	42.25	42.75	42.05	931,264
August 15, 2025	43.3	42.5	42.5	43.3	42.2	1.41M
August 14, 2025	43.5	43.3	43.3	43.8	42.9	1.24M
August 13, 2025	44.2	43.6	43.6	44.2	43.3	2.8M

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