Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	37.700	37.850	37.300	37.600	36.872	10,190
2023-05-11	37.700	37.700	37.700	37.700	36.970	1,004
2023-05-10	38.150	38.150	38.050	38.050	37.313	2,285
2023-05-09	37.650	37.900	37.500	37.500	36.774	39,004
2023-05-08	37.700	37.800	37.450	37.800	37.068	53,648
2023-05-04	38.300	38.300	37.950	38.300	37.558	11,005
2023-05-03	37.700	37.700	37.550	37.550	36.823	21,486
2023-05-02	38.500	38.500	37.500	37.850	37.117	41,071
2023-04-28	38.050	38.900	37.850	37.850	37.117	21,592
2023-04-27	38.900	38.900	37.650	38.500	37.755	8,118
2023-04-26	37.450	38.150	37.450	38.150	37.411	26,004
2023-04-25	37.800	38.050	37.700	38.050	37.313	3,013
2023-04-24	38.050	38.050	37.850	37.850	37.117	12,098
2023-04-21	38.200	38.250	37.850	37.850	37.117	24,136
2023-04-20	38.450	38.750	38.200	38.200	37.460	40,171
2023-04-19	39.400	39.400	38.400	38.550	37.804	36,384
2023-04-18	39.250	39.250	38.600	38.600	37.853	25,640
2023-04-17	39.250	39.250	39.000	39.250	38.490	14,310
2023-04-14	39.500	39.500	39.200	39.250	38.490	31,269
2023-04-13	39.400	39.500	39.100	39.500	38.735	14,612
2023-04-12	39.300	39.400	38.800	39.400	38.637	28,333
2023-04-11	38.500	39.650	38.050	39.300	38.539	75,830
2023-04-10	38.450	38.900	38.200	38.900	38.147	30,109
2023-04-07	39.200	39.200	37.550	38.450	37.706	48,443
2023-04-06	39.000	39.200	39.000	39.200	38.441	13,201
2023-03-31	38.700	39.000	38.700	39.000	38.245	45,567
2023-03-30	39.150	39.200	38.700	38.850	38.098	24,641
2023-03-29	39.200	39.350	39.150	39.150	38.392	29,021
2023-03-28	39.700	39.800	39.050	39.200	38.441	65,544
2023-03-27	41.000	41.100	40.050	40.050	39.275	134,090
2023-03-24	38.100	40.300	38.100	39.700	38.931	175,662
2023-03-23	37.500	37.850	37.500	37.850	37.117	38,873
2023-03-22	36.750	37.950	36.750	36.850	36.136	33,100
2023-03-21	37.100	37.500	36.850	36.850	36.136	30,093
2023-03-20	37.000	37.100	37.000	37.100	36.382	7,179
2023-03-17	37.950	38.000	36.850	37.200	36.480	29,471
2023-03-16	36.650	37.550	36.650	37.000	36.284	24,203
2023-03-15	37.300	38.500	37.300	37.600	36.872	87,421
2023-03-14	37.500	37.550	37.200	37.200	36.480	38,264
2023-03-13	37.900	38.000	37.300	37.500	36.774	48,127
2023-03-10	38.400	38.450	37.450	37.900	37.166	85,351
2023-03-09	38.850	39.000	38.550	38.550	37.804	74,152
2023-03-08	39.100	39.250	38.500	38.850	38.098	51,329
2023-03-07	38.200	39.800	38.200	39.350	38.588	66,993
2023-03-06	37.800	39.000	37.800	38.800	38.049	82,273
2023-03-03	37.500	37.800	37.500	37.750	37.019	23,601
2023-03-02	38.300	38.500	37.500	37.500	36.774	24,149
2023-03-01	37.950	38.100	37.800	38.000	37.264	53,130
2023-02-24	37.700	38.000	37.400	37.950	37.215	43,498
2023-02-23	37.650	37.700	36.950	37.600	36.872	64,827
2023-02-22	36.200	37.150	36.050	36.850	36.136	46,303
2023-02-21	36.200	37.000	36.200	36.600	35.891	78,574
2023-02-20	36.000	36.300	35.950	36.200	35.499	40,068
2023-02-17	36.000	36.100	35.800	36.000	35.303	24,384
2023-02-16	35.600	35.950	35.500	35.800	35.107	14,120
2023-02-15	36.100	36.100	35.600	35.600	34.911	37,264
2023-02-14	36.100	36.200	36.100	36.100	35.401	16,180
2023-02-13	35.900	36.300	35.900	36.100	35.401	16,436
2023-02-10	35.900	36.100	35.900	35.900	35.205	51,356
2023-02-09	36.000	36.100	35.950	35.950	35.254	21,396

← NewerPage 15 of 21 · 1,221 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.