Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	39.200	39.650	39.200	39.200	39.200	54,240
2024-05-07	39.500	39.500	39.000	39.200	39.200	21,447
2024-05-06	38.800	39.650	38.800	39.100	39.100	38,690
2024-05-03	38.400	40.000	38.100	38.800	38.800	73,878
2024-05-02	38.000	38.150	37.500	38.150	38.150	70,003
2024-04-30	38.200	38.400	38.200	38.300	38.300	8,066
2024-04-29	38.350	38.500	38.000	38.200	38.200	30,903
2024-04-26	37.950	38.200	37.550	38.200	38.200	53,247
2024-04-25	37.550	38.150	37.500	38.000	38.000	23,421
2024-04-24	38.400	38.500	37.800	38.050	38.050	28,772
2024-04-23	38.150	38.150	37.200	37.850	37.850	28,087
2024-04-22	37.200	38.250	37.200	38.100	38.100	25,325
2024-04-19	38.000	38.000	36.850	37.200	37.200	59,355
2024-04-18	37.800	37.850	37.000	37.650	37.650	68,432
2024-04-17	37.800	37.800	37.500	37.600	37.600	11,262
2024-04-16	38.650	38.650	36.650	37.150	37.150	170,277
2024-04-15	39.350	39.350	38.500	38.650	38.650	148,306
2024-04-12	40.400	40.400	39.200	39.350	39.350	47,460
2024-04-11	40.000	40.000	39.800	39.950	39.950	17,424
2024-04-10	40.000	40.300	39.750	39.800	39.800	73,836
2024-04-09	39.750	40.000	39.600	39.600	39.600	50,408
2024-04-08	39.650	39.700	39.300	39.650	39.650	55,224
2024-04-03	39.700	39.700	39.300	39.650	39.650	38,516
2024-04-02	40.050	40.150	39.750	39.900	39.900	63,983
2024-04-01	40.050	40.350	39.950	40.250	40.250	55,003
2024-03-29	40.300	40.300	39.950	40.050	40.050	35,785
2024-03-28	40.750	41.100	40.100	40.350	40.350	88,737
2024-03-27	40.250	41.500	40.250	40.600	40.600	81,984
2024-03-26	40.150	40.750	40.150	40.250	40.250	75,589
2024-03-25	39.750	40.050	39.750	40.000	40.000	28,232
2024-03-22	39.500	40.300	39.500	39.750	39.750	60,127
2024-03-21	39.500	39.700	39.000	39.500	39.500	64,891
2024-03-20	40.500	40.500	39.100	39.400	39.400	200,224
2024-03-19	40.900	40.950	40.400	40.400	40.400	119,985
2024-03-18	40.800	41.500	40.200	40.900	40.900	84,559
2024-03-15	40.950	41.300	40.800	40.800	40.800	58,864
2024-03-14	41.350	42.000	41.050	41.100	41.100	87,577
2024-03-13	42.200	42.200	41.250	41.350	41.350	152,305
2024-03-12	40.950	42.000	40.750	41.850	41.850	151,618
2024-03-11	42.100	42.350	40.350	41.050	41.050	375,706
2024-03-08	44.350	44.350	42.800	42.800	42.800	233,300
2024-03-07	42.750	44.300	42.600	44.050	44.050	189,245
2024-03-06	42.950	43.400	42.500	42.750	42.750	94,380
2024-03-05	43.200	43.350	42.750	42.900	42.900	65,898
2024-03-04	43.600	43.650	42.500	42.850	42.850	164,301
2024-03-01	44.650	44.750	43.300	43.300	43.300	234,242
2024-02-29	45.850	45.850	44.000	44.650	44.650	445,270
2024-02-27	42.000	46.000	41.850	45.550	45.550	725,450
2024-02-26	42.350	42.400	41.750	42.250	42.250	81,281
2024-02-23	41.950	43.000	41.950	42.350	42.350	33,671
2024-02-22	42.400	42.450	41.950	41.950	41.950	85,119
2024-02-21	42.400	42.450	41.900	42.050	42.050	70,570
2024-02-20	42.500	42.500	42.100	42.450	42.450	137,328
2024-02-19	43.200	43.200	42.500	42.600	42.600	66,313
2024-02-16	42.800	43.650	42.700	43.050	43.050	198,310
2024-02-15	42.300	43.450	42.300	42.700	42.700	142,056
2024-02-05	42.300	42.600	42.100	42.300	42.300	64,316
2024-02-02	41.350	42.900	41.300	42.400	42.400	86,602
2024-02-01	41.000	41.500	40.900	41.500	41.500	60,182
2024-01-31	41.550	41.550	41.300	41.400	41.400	12,504

← NewerPage 11 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.