Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	36.050	36.350	36.000	36.100	35.401	61,053
2023-02-07	36.200	36.200	35.850	36.050	35.352	31,179
2023-02-06	35.450	35.850	35.450	35.800	35.107	25,127
2023-02-03	35.200	35.450	35.100	35.450	34.764	13,113
2023-02-02	35.100	35.250	35.100	35.200	34.518	35,061
2023-02-01	35.200	35.200	35.000	35.100	34.420	13,084
2023-01-31	34.400	35.200	34.400	35.200	34.518	21,332
2023-01-30	34.650	35.000	34.650	34.850	34.175	19,077
2023-01-17	34.600	34.700	34.600	34.650	33.979	5,321
2023-01-16	34.600	34.800	34.600	34.600	33.930	19,093
2023-01-13	34.650	34.650	34.550	34.600	33.930	21,000
2023-01-12	34.900	34.900	34.600	34.700	34.028	13,042
2023-01-11	34.800	34.800	34.750	34.750	34.077	10,120
2023-01-10	34.600	34.750	34.550	34.750	34.077	11,077
2023-01-09	35.400	35.400	34.500	34.650	33.979	33,317
2023-01-06	34.800	34.800	34.700	34.700	34.028	4,132
2023-01-05	34.750	34.900	34.700	34.900	34.224	7,351
2023-01-04	34.700	34.700	34.200	34.700	34.028	15,022
2023-01-03	34.850	34.900	34.400	34.450	33.783	20,200
2022-12-30	35.200	35.200	34.600	34.900	34.224	13,196
2022-12-29	34.500	35.450	34.200	35.200	34.518	12,026
2022-12-28	35.400	35.400	34.050	35.100	34.420	23,258
2022-12-27	35.600	35.600	35.400	35.400	34.715	16,100
2022-12-26	35.450	36.100	35.400	35.600	34.911	27,000
2022-12-23	35.500	35.900	35.350	35.350	34.666	7,100
2022-12-22	35.600	35.600	35.400	35.500	34.813	11,000
2022-12-21	35.300	36.400	35.300	35.600	34.911	11,178
2022-12-20	35.750	35.750	35.350	35.350	34.666	5,019
2022-12-19	36.200	36.200	35.750	35.750	35.058	6,659
2022-12-16	35.250	35.500	35.250	35.250	34.567	17,155
2022-12-15	35.950	35.950	35.750	35.850	35.156	6,135
2022-12-14	35.350	36.100	35.350	35.950	35.254	34,210
2022-12-13	35.100	35.150	35.050	35.150	34.469	16,392
2022-12-12	35.500	35.500	35.100	35.100	34.420	13,000
2022-12-09	36.150	36.200	35.400	35.500	34.813	24,050
2022-12-08	35.850	35.900	35.600	35.600	34.911	5,021
2022-12-07	36.150	36.150	35.700	35.800	35.107	19,059
2022-12-06	36.000	36.000	35.350	35.950	35.254	50,000
2022-12-05	36.700	36.700	36.050	36.400	35.695	13,148
2022-12-02	36.000	36.300	35.700	36.300	35.597	33,000
2022-12-01	36.200	36.500	36.000	36.100	35.401	43,517
2022-11-30	36.200	36.200	35.500	35.900	35.205	23,010
2022-11-29	35.500	36.500	35.500	35.500	34.813	20,000
2022-11-28	35.000	35.400	34.900	35.400	34.715	32,035
2022-11-25	35.300	35.650	35.300	35.350	34.666	17,007
2022-11-24	35.450	35.450	34.900	35.300	34.617	29,826
2022-11-23	34.850	34.850	34.700	34.800	34.126	13,085
2022-11-22	34.650	35.050	34.650	35.050	34.371	6,081
2022-11-21	35.000	35.000	34.800	34.800	34.126	19,000
2022-11-18	35.350	35.350	35.000	35.000	34.322	18,098
2022-11-17	34.800	34.850	34.800	34.850	34.175	9,001
2022-11-16	35.800	35.900	34.800	34.800	34.126	34,297
2022-11-15	34.600	36.200	34.600	35.800	35.107	84,120
2022-11-14	34.350	34.600	34.250	34.500	33.832	19,000
2022-11-11	34.350	34.350	34.050	34.050	33.391	18,170
2022-11-10	34.500	34.500	34.000	34.050	33.391	4,032
2022-11-09	34.350	34.700	34.350	34.700	34.028	22,260
2022-11-08	34.350	34.350	34.350	34.350	33.685	3,001
2022-11-07	34.200	34.550	34.200	34.350	33.685	5,262
2022-11-04	33.800	34.800	33.750	34.800	34.126	22,499

← NewerPage 16 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.