Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	38.200	38.200	36.300	36.600	36.600	73,822
2024-08-02	38.950	39.000	38.550	38.600	38.600	36,198
2024-08-01	39.400	39.450	38.850	39.000	39.000	38,382
2024-07-31	38.350	38.800	38.350	38.700	38.700	18,314
2024-07-30	38.500	38.800	38.400	38.650	38.650	22,486
2024-07-29	38.400	39.550	38.200	38.550	38.550	86,525
2024-07-26	38.400	38.400	37.850	37.950	37.950	103,653
2024-07-23	39.300	39.300	38.350	38.400	38.400	31,339
2024-07-22	38.450	38.550	38.200	38.550	38.550	38,328
2024-07-19	38.900	38.900	38.350	38.500	38.500	56,370
2024-07-18	38.950	39.600	38.750	38.800	38.800	45,220
2024-07-17	38.700	39.300	38.700	39.300	39.300	88,353
2024-07-16	39.300	39.300	38.800	38.800	38.800	28,980
2024-07-15	39.750	39.750	38.600	38.600	38.600	29,374
2024-07-12	38.550	39.300	38.550	38.900	38.900	13,089
2024-07-11	38.750	39.050	38.700	38.800	38.800	25,207
2024-07-10	38.750	39.100	38.600	38.750	38.750	34,013
2024-07-09	38.550	38.750	38.500	38.600	38.600	25,188
2024-07-08	39.950	39.950	38.250	38.750	38.750	108,062
2024-07-05	39.400	40.200	39.400	39.900	39.900	97,243
2024-07-04	38.850	39.800	38.700	39.350	39.350	60,839
2024-07-03	37.850	39.200	37.850	38.750	38.750	105,310
2024-07-02	38.400	38.500	37.700	37.800	37.800	104,620
2024-07-01	38.500	38.550	38.350	38.400	38.400	21,535
2024-06-28	39.100	39.350	38.950	38.950	38.950	79,095
2024-06-27	39.200	39.300	39.100	39.300	39.300	26,400
2024-06-26	39.350	39.450	39.350	39.400	39.400	11,408
2024-06-25	39.700	40.200	39.100	39.450	39.450	27,229
2024-06-24	39.600	39.600	39.250	39.300	39.300	23,539
2024-06-21	39.400	39.650	39.400	39.650	39.650	13,239
2024-06-20	39.150	39.700	39.150	39.700	39.700	56,263
2024-06-19	39.300	39.550	39.300	39.350	39.350	42,523
2024-06-18	39.800	39.800	39.350	39.350	39.350	32,620
2024-06-17	39.500	39.600	39.050	39.150	39.150	50,489
2024-06-14	40.350	40.350	39.350	39.650	39.650	25,381
2024-06-13	40.200	40.200	39.550	39.650	39.650	22,213
2024-06-12	39.450	39.900	39.450	39.750	39.750	51,335
2024-06-11	40.650	40.700	39.400	39.400	39.400	16,544
2024-06-07	39.800	40.400	39.550	39.550	39.550	47,559
2024-06-06	40.650	40.650	39.950	39.950	39.950	58,251
2024-06-05	40.250	41.450	40.200	40.750	40.750	57,799
2024-06-04	40.400	41.600	39.850	40.600	40.600	50,529
2024-06-03	41.000	41.400	40.700	40.850	40.850	23,409
2024-05-31	42.700	42.700	41.050	41.100	41.100	121,217
2024-05-30	39.600	42.100	39.600	41.700	41.700	488,925
2024-05-29	39.600	40.000	39.350	39.750	39.750	36,111
2024-05-28	39.100	39.500	39.100	39.250	39.250	109,285
2024-05-27	39.150	39.300	39.050	39.100	39.100	23,579
2024-05-24	39.350	39.400	39.050	39.150	39.150	36,100
2024-05-23	39.650	39.650	39.400	39.400	39.400	35,743
2024-05-22	39.800	39.800	39.500	39.800	39.800	31,337
2024-05-21	39.850	39.850	39.800	39.800	39.800	4,694
2024-05-20	40.000	40.000	39.400	40.000	40.000	29,366
2024-05-17	39.800	40.300	39.750	40.000	40.000	39,337
2024-05-16	40.900	40.900	39.500	39.850	39.850	82,606
2024-05-15	40.900	41.200	40.000	40.000	40.000	96,438
2024-05-14	41.550	41.700	40.700	40.750	40.750	67,828
2024-05-13	39.650	42.000	39.650	41.550	41.550	266,907
2024-05-10	39.150	40.050	39.150	39.550	39.550	38,546
2024-05-09	39.850	39.850	39.100	39.100	39.100	29,861

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.7000 TWD
2022-07-06	0.6000 TWD
2021-08-19	1.3000 TWD
2020-07-09	4.0000 TWD
2019-07-04	3.8000 TWD

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