Taliang Technology Co., Ltd. (3167.TW) TAI
445.50
+40.5(+10.00%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
445.50
+40.5(+10.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 418 | 445.5 | 445.5 | 445.5 | 416 | 12.67M |
| April 01, 2026 | 396.5 | 405 | 405 | 405 | 376 | 8.93M |
| March 31, 2026 | 409 | 368.5 | 368.5 | 435.5 | 368.5 | 11.89M |
| March 30, 2026 | 373.5 | 409 | 409 | 409 | 373.5 | 1.76M |
| March 27, 2026 | 349 | 372 | 372 | 372 | 333 | 1.19M |
| March 26, 2026 | 365 | 349.5 | 349.5 | 365 | 349 | 636,842 |
| March 25, 2026 | 341 | 348.5 | 348.5 | 348.5 | 341 | 780,624 |
| March 24, 2026 | 330 | 317 | 317 | 330 | 304 | 832,544 |
| March 23, 2026 | 310.5 | 325 | 325 | 337.5 | 310.5 | 758,047 |
| March 20, 2026 | 369 | 345 | 345 | 369 | 343 | 649,244 |
| March 19, 2026 | 345 | 357 | 357 | 370.5 | 345 | 811,022 |
| March 18, 2026 | 342 | 349 | 349 | 352 | 342 | 741,679 |
| March 17, 2026 | 355 | 331 | 331 | 357 | 330.5 | 1.62M |
| March 16, 2026 | 366.5 | 367 | 367 | 380 | 351.5 | 15.89M |
| March 13, 2026 | 368 | 390.5 | 390.5 | 390.5 | 356 | 8.96M |
| March 12, 2026 | 355 | 355 | 355 | 355 | 355 | 1.19M |
| March 11, 2026 | 311.5 | 323 | 323 | 323 | 306 | 6.02M |
| March 10, 2026 | 293 | 299 | 299 | 300 | 290 | 944,272 |
| March 09, 2026 | 262 | 278 | 278 | 289 | 262 | 1.41M |
| March 06, 2026 | 273.5 | 291 | 291 | 291 | 271.5 | 1.08M |
| March 05, 2026 | 279 | 276 | 276 | 288 | 265 | 1.27M |
| March 04, 2026 | 282 | 265 | 265 | 282.5 | 265 | 50,000 |
| March 03, 2026 | 312 | 290 | 290 | 319 | 290 | 1.62M |
| March 02, 2026 | 285.5 | 309 | 309 | 314 | 285.5 | 1.66M |
| February 26, 2026 | 295 | 297 | 297 | 302.5 | 288 | 1.5M |
| February 25, 2026 | 297 | 295 | 295 | 297 | 286.5 | 1.53M |
| February 24, 2026 | 274.5 | 292 | 292 | 299 | 274.5 | 2.74M |
| February 23, 2026 | 281.5 | 278 | 278 | 292 | 276 | 10.76M |
| February 11, 2026 | 279 | 271.5 | 0 | 279.5 | 263 | 10.01M |
| February 10, 2026 | 261 | 275.5 | 0 | 276.5 | 260 | 27.1M |
| February 09, 2026 | 246 | 251.5 | 0 | 251.5 | 246 | 8.7M |
| February 06, 2026 | 213.5 | 229 | 0 | 229 | 201 | 15.33M |
| February 05, 2026 | 211 | 208.5 | 0 | 217 | 206.5 | 2.43M |
| February 04, 2026 | 205.5 | 212.5 | 0 | 215 | 202 | 3.14M |
| February 03, 2026 | 211 | 205.5 | 0 | 213.5 | 201 | 2.7M |
| February 02, 2026 | 213 | 205 | 0 | 213 | 202 | 3.3M |
| January 30, 2026 | 221.5 | 216.5 | 0 | 221.5 | 212 | 3.81M |
| January 29, 2026 | 235 | 222 | 0 | 238.5 | 221 | 5.69M |
| January 28, 2026 | 233.5 | 232.5 | 0 | 235 | 228.5 | 3.1M |
| January 27, 2026 | 238.5 | 233 | 0 | 238.5 | 232 | 4.81M |
| January 26, 2026 | 229 | 236 | 0 | 240 | 227 | 8.84M |
| January 23, 2026 | 226 | 228 | 0 | 232 | 221 | 5.84M |
| January 22, 2026 | 223 | 223.5 | 0 | 229 | 221.5 | 3.98M |
| January 21, 2026 | 230 | 219 | 0 | 230 | 219 | 4.66M |
| January 20, 2026 | 220 | 230 | 0 | 234.5 | 218.5 | 7.29M |
| January 19, 2026 | 225 | 220 | 0 | 227 | 216 | 6.44M |
| January 16, 2026 | 228.5 | 225.5 | 0 | 232 | 225 | 4.19M |
| January 15, 2026 | 229.5 | 227 | 0 | 237 | 224 | 8.55M |
| January 14, 2026 | 245 | 230.5 | 0 | 245.5 | 230 | 11.37M |
| January 13, 2026 | 237 | 241.5 | 0 | 246.5 | 235 | 19.48M |
| January 12, 2026 | 223.5 | 232 | 0 | 238.5 | 221.5 | 12.19M |
| January 09, 2026 | 215.5 | 220.5 | 0 | 223 | 214.5 | 6.51M |
| January 08, 2026 | 214.5 | 214 | 0 | 220 | 213 | 6.54M |
| January 07, 2026 | 226 | 214 | 0 | 227 | 212.5 | 8.91M |
| January 06, 2026 | 231.5 | 225 | 0 | 232 | 225 | 6.13M |
| January 05, 2026 | 236.5 | 223 | 0 | 238 | 222 | 7.25M |
| January 02, 2026 | 246 | 231.5 | 0 | 246.5 | 228 | 9.97M |
| December 31, 2025 | 241.5 | 244 | 0 | 246 | 239 | 7.79M |
| December 30, 2025 | 245 | 241.5 | 0 | 253.5 | 237 | 21.98M |
| December 29, 2025 | 242 | 240 | 0 | 247.5 | 234.5 | 14.84M |