Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	42.550	42.550	41.550	41.550	41.550	63,169
2024-01-29	41.200	42.000	41.100	41.850	41.850	53,964
2024-01-26	41.350	41.350	41.000	41.300	41.300	58,391
2024-01-25	40.500	43.000	40.500	41.550	41.550	108,854
2024-01-24	40.500	41.500	40.350	40.650	40.650	54,961
2024-01-23	40.100	40.750	40.100	40.500	40.500	32,852
2024-01-22	41.050	41.200	40.300	40.700	40.700	54,843
2024-01-19	40.100	41.250	40.100	41.000	41.000	82,937
2024-01-18	40.350	40.550	40.250	40.350	40.350	56,904
2024-01-17	41.050	41.550	40.300	40.300	40.300	157,441
2024-01-16	42.450	42.450	41.450	41.650	41.650	108,732
2024-01-15	42.000	43.100	42.000	42.450	42.450	89,580
2024-01-12	41.300	42.300	41.300	42.300	42.300	41,629
2024-01-11	41.000	41.900	41.000	41.300	41.300	325,963
2024-01-10	42.550	42.900	41.850	42.600	42.600	208,034
2024-01-09	43.200	43.700	42.500	43.700	43.700	132,942
2024-01-08	42.650	43.850	42.650	43.100	43.100	129,058
2024-01-05	44.050	44.150	43.200	43.350	43.350	127,433
2024-01-04	44.000	45.050	44.000	44.150	44.150	90,590
2024-01-03	45.350	45.350	44.000	44.450	44.450	184,519
2024-01-02	46.400	46.450	45.450	45.450	45.450	86,795
2023-12-29	45.200	45.800	45.200	45.500	45.500	101,376
2023-12-28	46.100	46.150	45.200	45.200	45.200	169,626
2023-12-27	47.050	47.050	45.100	46.100	46.100	356,362
2023-12-26	44.200	47.800	44.200	47.000	47.000	963,549
2023-12-25	44.450	45.000	43.400	44.100	44.100	257,316
2023-12-22	43.950	43.950	42.850	43.100	43.100	169,598
2023-12-21	42.000	42.950	42.000	42.550	42.550	74,548
2023-12-20	42.000	43.700	41.350	42.950	42.950	337,439
2023-12-19	45.500	45.550	41.700	42.000	42.000	844,527
2023-12-18	46.700	46.850	44.850	45.200	45.200	606,395
2023-12-15	47.750	48.300	45.550	46.700	46.700	882,905
2023-12-14	49.750	50.900	47.000	47.450	47.450	3,179,058
2023-12-13	46.500	49.150	46.500	49.150	49.150	2,028,567
2023-12-12	43.400	45.200	42.400	44.700	44.700	1,329,182
2023-12-11	42.000	42.000	40.900	41.150	41.150	271,760
2023-12-08	40.000	40.500	40.000	40.250	40.250	280,714
2023-12-07	39.100	41.300	39.050	39.300	39.300	260,481
2023-12-06	39.350	39.800	39.350	39.350	39.350	139,025
2023-12-05	38.800	39.550	38.500	39.350	39.350	219,871
2023-12-04	38.150	39.350	37.700	38.650	38.650	140,253
2023-12-01	37.000	37.800	37.000	37.750	37.750	34,117
2023-11-30	36.550	37.000	36.550	37.000	37.000	47,010
2023-11-29	36.900	37.000	36.850	37.000	37.000	30,027
2023-11-28	36.950	37.000	36.750	36.900	36.900	20,316
2023-11-27	36.800	36.950	36.750	36.950	36.950	10,069
2023-11-24	36.800	37.200	36.800	37.000	37.000	13,017
2023-11-23	36.900	36.900	36.550	36.900	36.900	30,688
2023-11-22	37.300	37.300	37.000	37.200	37.200	33,352
2023-11-21	37.050	37.400	37.000	37.300	37.300	53,927
2023-11-20	36.850	37.200	36.850	37.050	37.050	42,855
2023-11-17	36.850	36.950	36.650	36.850	36.850	27,627
2023-11-16	36.800	36.950	36.700	36.950	36.950	39,410
2023-11-15	36.200	36.850	36.200	36.550	36.550	48,225
2023-11-14	35.650	36.150	35.650	36.050	36.050	21,220
2023-11-13	35.600	35.850	35.500	35.700	35.700	62,757
2023-11-10	36.150	36.150	35.200	35.900	35.900	59,434
2023-11-09	36.600	36.800	36.500	36.550	36.550	40,429
2023-11-08	38.000	38.050	36.200	36.900	36.900	79,968
2023-11-07	35.500	37.850	35.500	37.350	37.350	159,672

← NewerPage 12 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.