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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	43.05	43.75	43.75	44.65	43.05	6.31M
August 11, 2025	40.7	41.5	41.5	42.65	40.7	4.36M
August 08, 2025	39.8	38.85	38.85	39.8	38.35	5.22M
August 07, 2025	43.1	42.55	42.55	43.75	42.45	638,378
August 06, 2025	42.9	42.65	42.65	43.2	42.65	872,140
August 05, 2025	42.55	43.1	43.1	43.3	42.55	976,705
August 04, 2025	41.2	42.45	42.45	42.75	41.15	883,438
August 01, 2025	40.6	41.75	41.75	41.8	39.8	875,637
July 31, 2025	41.95	40.8	40.8	41.95	40.7	1.04M
July 30, 2025	41.5	41.75	41.75	42.1	41.35	504,866
July 29, 2025	41.8	41.4	41.4	42.15	41.35	657,747
July 28, 2025	42.3	41.95	41.95	42.3	41.75	432,569
July 25, 2025	43	42.4	42.4	43.4	42.4	511,117
July 24, 2025	42.55	43.1	43.1	43.1	42.4	807,562
July 23, 2025	41.25	42.3	42.3	42.6	41.25	779,760
July 22, 2025	42.3	41	41	42.4	41	1.36M
July 21, 2025	42.3	42.2	42.2	42.45	41.95	642,906
July 18, 2025	42.85	42.4	42.4	42.85	42.3	730,920
July 17, 2025	42.3	42.6	42.6	42.6	42.15	1.64M
July 16, 2025	44.75	45.1	45.1	45.3	44.75	1.96M
July 15, 2025	45.05	45	45	45.5	45	1.74M
July 14, 2025	45.7	45.15	45.15	45.7	45.15	808,102
July 11, 2025	45.3	45.6	45.6	45.65	45	738,557
July 10, 2025	46.15	45.7	45.7	46.5	45.45	893,355
July 09, 2025	46.15	46.15	46.15	46.3	45.7	476,816
July 08, 2025	46.9	45.75	45.75	46.9	45.7	765,669

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