Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	35.950	35.950	35.800	35.800	35.800	19,042
2023-08-08	36.000	36.350	35.900	35.900	35.900	27,228
2023-08-07	36.500	36.500	35.900	35.900	35.900	36,138
2023-08-04	36.100	36.200	36.000	36.100	36.100	27,470
2023-08-02	36.600	36.600	36.100	36.100	36.100	25,558
2023-08-01	36.800	36.800	36.550	36.800	36.800	20,255
2023-07-31	36.500	37.050	36.500	36.800	36.800	27,154
2023-07-28	36.100	36.300	36.100	36.300	36.300	33,058
2023-07-27	35.800	36.400	35.800	36.300	36.300	23,656
2023-07-26	36.500	36.500	35.850	36.150	35.450	114,689
2023-07-25	36.400	37.000	36.400	36.800	36.087	45,331
2023-07-24	37.350	37.350	36.000	36.350	35.646	77,177
2023-07-21	37.100	37.100	36.900	36.950	36.235	28,947
2023-07-20	37.000	37.150	36.950	37.100	36.382	36,563
2023-07-19	37.150	37.400	37.000	37.000	36.284	54,399
2023-07-18	37.400	37.400	37.050	37.400	36.676	45,397
2023-07-17	37.700	38.000	37.100	37.400	36.676	119,019
2023-07-14	37.700	38.000	37.650	37.900	37.166	32,027
2023-07-13	37.850	37.900	37.650	37.700	36.970	55,087
2023-07-12	38.250	38.250	37.850	37.850	37.117	68,511
2023-07-11	38.950	38.950	38.150	38.200	37.460	47,804
2023-07-10	38.650	38.650	38.250	38.650	37.902	26,055
2023-07-07	39.100	39.100	38.150	38.650	37.902	80,564
2023-07-06	39.400	39.650	39.350	39.500	38.735	36,737
2023-07-05	39.050	39.900	39.000	39.400	38.637	63,748
2023-07-04	40.000	40.050	39.550	39.550	38.784	44,026
2023-07-03	39.500	40.000	39.500	39.900	39.127	60,128
2023-06-30	39.750	39.750	39.500	39.500	38.735	55,627
2023-06-29	40.900	40.900	39.750	39.850	39.078	77,336
2023-06-28	41.650	41.650	40.300	40.550	39.765	83,303
2023-06-27	41.100	42.500	41.000	41.000	40.206	239,444
2023-06-26	41.000	41.000	40.500	40.850	40.059	75,298
2023-06-21	41.000	41.000	39.700	40.450	39.667	120,907
2023-06-20	41.400	41.400	40.600	40.750	39.961	99,151
2023-06-19	41.050	41.550	40.550	40.550	39.765	254,007
2023-06-16	41.950	42.850	41.550	41.850	41.040	1,003,109
2023-06-15	41.300	43.300	40.150	40.150	39.373	1,709,188
2023-06-14	38.250	41.700	38.250	41.700	40.893	534,572
2023-06-13	37.950	38.350	37.350	37.950	37.215	88,630
2023-06-12	38.000	38.150	37.550	37.950	37.215	55,644
2023-06-09	38.200	38.250	38.000	38.000	37.264	40,707
2023-06-08	38.050	38.300	38.000	38.000	37.264	61,057
2023-06-07	37.900	38.000	37.700	37.950	37.215	34,350
2023-06-06	38.100	38.100	37.850	38.000	37.264	11,041
2023-06-05	37.900	38.000	37.800	38.000	37.264	25,077
2023-06-02	37.800	37.850	37.750	37.850	37.117	57,077
2023-06-01	37.700	37.950	37.500	37.850	37.117	24,131
2023-05-31	37.500	37.950	37.500	37.750	37.019	24,548
2023-05-30	37.600	37.900	37.500	37.800	37.068	27,507
2023-05-29	37.700	37.750	37.500	37.600	36.872	35,040
2023-05-26	37.700	37.900	37.500	37.900	37.166	23,183
2023-05-25	37.850	37.900	37.800	37.800	37.068	22,056
2023-05-24	37.650	37.900	37.650	37.900	37.166	8,160
2023-05-23	38.000	38.000	37.650	37.650	36.921	28,002
2023-05-22	37.450	38.000	37.450	37.900	37.166	15,164
2023-05-19	37.950	37.950	37.600	37.900	37.166	14,084
2023-05-18	37.850	37.850	37.400	37.800	37.068	21,052
2023-05-17	37.550	37.950	37.550	37.850	37.117	22,020
2023-05-16	37.900	37.900	37.450	37.550	36.823	11,312
2023-05-15	37.200	37.850	37.200	37.800	37.068	5,028

← NewerPage 14 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.