Tong Yang Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	33.950	35.300	33.950	34.600	32.347	6,005,568
2022-05-16	33.350	33.450	33.100	33.300	31.132	761,919
2022-05-13	32.150	33.150	32.150	33.050	30.898	1,019,342
2022-05-12	33.100	33.100	31.950	32.100	30.010	575,898
2022-05-11	31.950	33.000	31.950	32.900	30.758	908,380
2022-05-10	31.650	32.200	31.500	32.200	30.104	547,509
2022-05-09	32.150	32.350	31.800	31.900	29.823	930,172
2022-05-06	32.100	32.500	32.100	32.350	30.244	372,244
2022-05-05	32.750	32.950	32.600	32.700	30.571	323,751
2022-05-04	32.700	32.850	32.500	32.600	30.477	267,291
2022-05-03	33.200	33.200	32.600	32.600	30.477	435,270
2022-04-29	33.150	33.200	32.700	33.200	31.038	639,792
2022-04-28	32.600	33.050	32.600	33.050	30.898	357,550
2022-04-27	32.700	32.700	32.150	32.650	30.524	643,922
2022-04-26	33.100	33.250	32.800	33.000	30.851	333,690
2022-04-25	33.500	33.600	33.000	33.050	30.898	844,476
2022-04-22	34.200	34.250	33.850	33.900	31.693	1,104,438
2022-04-21	33.700	34.400	33.650	34.100	31.880	2,567,856
2022-04-20	33.000	33.800	33.000	33.700	31.506	1,469,006
2022-04-19	33.000	33.150	32.850	32.950	30.805	613,335
2022-04-18	32.450	33.250	32.400	32.950	30.805	1,309,272
2022-04-15	32.650	32.900	32.350	32.400	30.291	503,688
2022-04-14	32.350	32.700	32.200	32.600	30.477	656,111
2022-04-13	32.150	32.400	32.000	32.250	30.150	537,663
2022-04-12	31.750	32.000	31.600	32.000	29.917	1,028,941
2022-04-11	32.100	32.150	31.750	31.750	29.683	711,873
2022-04-08	32.000	32.150	31.850	32.050	29.963	315,317
2022-04-07	32.050	32.300	31.700	31.700	29.636	479,109
2022-04-06	31.700	32.400	31.700	32.200	30.104	558,705
2022-04-01	32.000	32.100	31.800	32.000	29.917	319,846
2022-03-31	32.250	32.550	32.150	32.150	30.057	400,729
2022-03-30	32.250	32.350	31.900	32.250	30.150	1,018,056
2022-03-29	32.000	32.150	31.950	32.100	30.010	475,755
2022-03-28	31.450	32.050	31.350	32.000	29.917	687,575
2022-03-25	32.150	32.150	31.600	31.800	29.730	690,603
2022-03-24	32.250	32.250	31.900	32.050	29.963	512,124
2022-03-23	32.250	32.450	32.050	32.450	30.337	623,449
2022-03-22	32.350	32.350	32.000	32.250	30.150	231,523
2022-03-21	31.650	32.250	31.650	32.250	30.150	580,919
2022-03-18	32.000	32.100	31.450	31.450	29.402	1,017,102
2022-03-17	31.800	32.150	31.600	31.950	29.870	920,683
2022-03-16	30.800	31.500	30.800	31.300	29.262	970,312
2022-03-15	30.900	30.950	30.500	30.500	28.514	825,972
2022-03-14	30.800	31.150	30.600	30.900	28.888	685,041
2022-03-11	30.850	31.000	30.600	30.600	28.608	1,246,443
2022-03-10	30.900	31.200	30.600	30.800	28.795	1,902,971
2022-03-09	31.400	31.400	30.600	30.700	28.701	1,461,399
2022-03-08	31.550	31.700	31.000	31.050	29.028	1,292,390
2022-03-07	32.100	32.200	31.600	31.700	29.636	771,273
2022-03-04	32.400	32.500	32.350	32.400	30.291	357,192
2022-03-03	32.850	32.850	32.500	32.650	30.524	367,010
2022-03-02	32.950	32.950	32.700	32.700	30.571	293,639
2022-03-01	32.700	33.100	32.650	32.800	30.664	356,160
2022-02-25	32.700	32.850	32.500	32.550	30.431	487,830
2022-02-24	32.800	33.250	32.500	32.650	30.524	632,045
2022-02-23	32.900	33.250	32.850	33.000	30.851	200,351
2022-02-22	33.300	33.350	32.750	32.900	30.758	571,824
2022-02-21	33.200	33.500	33.050	33.400	31.225	647,890
2022-02-18	32.750	33.200	32.750	33.200	31.038	335,644
2022-02-17	32.900	33.200	32.900	33.000	30.851	563,489

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	2.5000 TWD
2022-06-23	0.8500 TWD
2021-06-28	0.8000 TWD
2020-06-23	1.8000 TWD
2019-07-19	1.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.