Tong Yang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	32.800	32.900	32.650	32.850	30.711	291,543
2022-02-15	32.650	32.800	32.600	32.600	30.477	182,012
2022-02-14	32.550	32.650	32.200	32.600	30.477	365,112
2022-02-11	32.600	32.750	32.500	32.550	30.431	251,073
2022-02-10	32.800	32.950	32.650	32.850	30.711	187,486
2022-02-09	32.900	33.000	32.700	32.900	30.758	388,230
2022-02-08	32.500	32.950	32.500	32.850	30.711	539,864
2022-02-07	31.700	32.550	31.700	32.500	30.384	530,271
2022-01-26	31.550	31.650	31.500	31.550	29.496	670,120
2022-01-25	31.900	31.950	31.550	31.600	29.543	944,584
2022-01-24	32.300	32.300	31.850	32.000	29.917	974,875
2022-01-21	32.400	32.500	32.250	32.350	30.244	667,857
2022-01-20	32.600	32.700	32.450	32.600	30.477	287,487
2022-01-19	32.400	32.550	32.300	32.450	30.337	823,638
2022-01-18	33.000	33.000	32.400	32.400	30.291	1,245,469
2022-01-17	32.550	32.700	32.400	32.500	30.384	829,481
2022-01-14	32.800	32.800	32.500	32.700	30.571	507,540
2022-01-13	32.850	32.850	32.600	32.700	30.571	254,403
2022-01-12	32.650	32.850	32.600	32.800	30.664	390,714
2022-01-11	32.600	32.700	32.500	32.600	30.477	337,451
2022-01-10	32.650	32.750	32.500	32.600	30.477	493,602
2022-01-07	33.000	33.050	32.550	32.650	30.524	425,072
2022-01-06	33.200	33.200	32.750	32.750	30.618	439,777
2022-01-05	33.100	33.300	32.950	32.950	30.805	702,752
2022-01-04	32.900	33.100	32.850	33.050	30.898	357,630
2022-01-03	33.100	33.300	32.850	32.850	30.711	455,390
2021-12-30	33.050	33.200	33.050	33.100	30.945	374,350
2021-12-29	33.000	33.100	32.900	33.050	30.898	371,560
2021-12-28	33.050	33.250	32.900	32.900	30.758	361,784
2021-12-27	33.050	33.050	32.800	32.900	30.758	547,402
2021-12-24	32.750	32.950	32.650	32.900	30.758	605,384
2021-12-23	32.650	32.750	32.500	32.650	30.524	604,018
2021-12-22	32.700	32.750	32.500	32.600	30.477	847,995
2021-12-21	32.850	32.850	32.650	32.700	30.571	453,620
2021-12-20	33.050	33.050	32.600	32.750	30.618	682,004
2021-12-17	33.000	33.250	32.850	33.100	30.945	561,430
2021-12-16	33.000	33.050	32.850	33.000	30.851	468,193
2021-12-15	32.850	33.000	32.750	32.900	30.758	308,250
2021-12-14	33.050	33.200	32.650	32.750	30.618	908,511
2021-12-13	33.350	33.400	33.050	33.100	30.945	838,531
2021-12-10	33.150	33.300	33.100	33.200	31.038	449,187
2021-12-09	33.200	33.400	33.050	33.150	30.992	593,645
2021-12-08	33.300	33.600	33.200	33.200	31.038	814,540
2021-12-07	33.150	33.550	33.150	33.400	31.225	368,058
2021-12-06	33.150	33.300	33.000	33.300	31.132	299,727
2021-12-03	33.200	33.300	33.000	33.200	31.038	368,138
2021-12-02	32.950	33.300	32.900	33.000	30.851	324,170
2021-12-01	32.550	33.150	32.550	33.150	30.992	527,096
2021-11-30	32.750	33.250	32.650	32.700	30.571	866,983
2021-11-29	32.950	33.000	32.350	33.000	30.851	741,593
2021-11-26	33.050	33.050	32.700	32.700	30.571	780,523
2021-11-25	33.200	33.200	32.950	33.050	30.898	419,640
2021-11-24	33.150	33.250	32.900	32.950	30.805	1,351,940
2021-11-23	33.700	33.700	33.200	33.200	31.038	622,076
2021-11-22	33.250	33.650	33.050	33.650	31.459	547,674
2021-11-19	33.500	33.600	33.250	33.250	31.085	1,048,990
2021-11-18	33.750	33.850	33.500	33.500	31.319	916,262
2021-11-17	33.750	33.800	33.550	33.700	31.506	1,034,771
2021-11-16	33.650	33.850	33.500	33.550	31.366	968,664
2021-11-15	33.600	33.800	33.500	33.550	31.366	825,025

← NewerPage 20 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.