Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	35.600	35.600	35.250	35.450	35.450	21,486
2023-11-03	36.050	36.050	35.350	35.450	35.450	19,395
2023-11-02	35.050	35.700	35.000	35.550	35.550	20,654
2023-11-01	35.100	35.100	34.800	34.850	34.850	69,593
2023-10-31	35.650	35.650	35.250	35.250	35.250	33,631
2023-10-30	36.050	36.050	35.350	35.400	35.400	50,176
2023-10-27	36.550	36.550	36.000	36.200	36.200	29,883
2023-10-26	36.500	36.500	36.200	36.250	36.250	19,179
2023-10-25	36.750	36.750	36.050	36.500	36.500	30,011
2023-10-24	37.200	37.200	36.100	36.250	36.250	46,042
2023-10-23	37.250	37.250	36.500	36.500	36.500	67,096
2023-10-20	37.000	37.400	36.700	37.400	37.400	23,134
2023-10-19	37.050	37.250	36.950	37.000	37.000	27,011
2023-10-18	37.400	37.400	37.050	37.150	37.150	27,495
2023-10-17	38.050	38.400	37.500	37.500	37.500	48,141
2023-10-16	37.800	38.500	37.600	37.800	37.800	35,090
2023-10-13	38.100	38.600	37.800	37.800	37.800	86,430
2023-10-12	38.900	38.900	37.800	38.100	38.100	115,091
2023-10-11	37.050	38.750	37.050	37.400	37.400	118,258
2023-10-06	36.200	36.800	36.100	36.800	36.800	58,248
2023-10-05	37.400	37.400	36.700	36.800	36.800	24,103
2023-10-04	37.150	37.150	36.550	36.700	36.700	56,170
2023-10-03	37.150	37.700	37.050	37.500	37.500	55,426
2023-10-02	37.600	37.700	37.100	37.150	37.150	49,907
2023-09-28	38.000	38.400	37.550	37.600	37.600	41,400
2023-09-27	37.950	38.250	37.400	38.000	38.000	87,309
2023-09-26	36.900	39.800	36.800	38.000	38.000	521,621
2023-09-25	36.400	36.800	36.200	36.400	36.400	46,666
2023-09-22	36.600	36.600	36.100	36.200	36.200	45,333
2023-09-21	37.000	37.000	36.750	36.750	36.750	52,539
2023-09-20	37.800	37.800	36.700	36.850	36.850	151,813
2023-09-19	37.800	38.450	37.800	37.950	37.950	99,538
2023-09-18	38.450	38.600	37.750	37.750	37.750	112,072
2023-09-15	38.800	39.300	38.250	38.250	38.250	242,792
2023-09-14	38.700	39.800	37.500	39.600	39.600	978,696
2023-09-13	38.100	40.550	37.150	40.050	40.050	2,643,957
2023-09-12	35.400	37.500	35.000	36.900	36.900	210,961
2023-09-11	35.350	35.350	34.650	34.850	34.850	16,109
2023-09-08	34.550	35.300	34.550	34.650	34.650	15,297
2023-09-07	35.250	35.300	34.500	34.500	34.500	14,070
2023-09-06	36.050	36.050	35.350	35.350	35.350	8,094
2023-09-05	35.200	35.200	35.150	35.150	35.150	2,351
2023-09-04	35.350	35.650	35.000	35.400	35.400	19,499
2023-09-01	34.800	35.500	34.800	35.250	35.250	21,627
2023-08-31	34.600	34.750	34.250	34.750	34.750	40,874
2023-08-30	34.200	34.850	34.000	34.800	34.800	21,551
2023-08-29	34.200	34.300	34.150	34.150	34.150	12,102
2023-08-28	34.200	35.100	34.000	34.200	34.200	27,021
2023-08-25	34.050	34.600	34.000	34.200	34.200	35,248
2023-08-24	34.600	34.600	34.150	34.300	34.300	29,106
2023-08-23	34.550	34.650	34.350	34.400	34.400	22,008
2023-08-22	35.000	35.000	34.300	34.500	34.500	18,010
2023-08-21	34.300	34.850	34.300	34.500	34.500	13,838
2023-08-18	34.600	34.600	34.400	34.400	34.400	35,161
2023-08-17	34.350	34.650	34.050	34.650	34.650	14,835
2023-08-16	34.800	34.800	34.300	34.350	34.350	43,129
2023-08-15	35.000	35.150	34.900	34.900	34.900	36,454
2023-08-14	35.500	35.500	35.000	35.000	35.000	46,297
2023-08-11	35.400	35.900	35.400	35.500	35.500	20,267
2023-08-10	35.600	35.600	35.350	35.350	35.350	41,198

← NewerPage 13 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.