Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	33.900	34.100	33.850	33.850	33.195	13,320
2022-11-02	34.100	34.200	34.000	34.150	33.489	9,399
2022-11-01	34.200	34.200	34.200	34.200	33.538	6,310
2022-10-31	34.100	34.200	33.800	34.200	33.538	11,000
2022-10-28	33.800	34.100	33.800	34.100	33.440	15,001
2022-10-27	34.000	34.350	34.000	34.350	33.685	4,020
2022-10-26	34.300	34.300	34.000	34.200	33.538	11,050
2022-10-25	34.400	34.400	33.600	34.300	33.636	24,000
2022-10-24	33.800	34.200	33.800	34.200	33.538	16,101
2022-10-21	34.100	34.300	33.900	34.000	33.342	9,003
2022-10-20	33.800	34.100	33.700	34.100	33.440	28,051
2022-10-19	34.400	34.400	34.400	34.400	33.734	1,074
2022-10-18	34.200	34.550	34.000	34.550	33.881	13,450
2022-10-17	34.400	34.400	33.700	34.200	33.538	23,248
2022-10-14	34.050	34.750	34.050	34.750	34.077	5,000
2022-10-13	34.200	34.450	33.900	33.900	33.244	53,224
2022-10-12	34.200	34.450	34.200	34.200	33.538	31,030
2022-10-11	34.000	34.400	34.000	34.150	33.489	18,080
2022-10-07	34.550	34.800	34.300	34.800	34.126	15,000
2022-10-06	34.600	34.600	34.500	34.600	33.930	17,050
2022-10-05	34.700	34.750	34.500	34.600	33.930	31,180
2022-10-04	35.000	35.000	34.600	34.600	33.930	17,059
2022-10-03	34.650	35.350	33.900	34.800	34.126	17,028
2022-09-30	34.950	35.000	34.650	34.800	34.126	25,000
2022-09-29	35.300	35.450	34.600	35.000	34.322	23,115
2022-09-28	34.950	35.800	34.500	35.250	34.567	31,426
2022-09-27	34.800	35.000	34.550	34.950	34.273	22,101
2022-09-26	35.000	35.000	34.400	35.000	34.322	29,139
2022-09-23	35.450	35.500	35.150	35.150	34.469	15,097
2022-09-22	35.600	35.600	35.400	35.400	34.715	18,099
2022-09-21	36.500	36.500	35.900	35.900	35.205	30,134
2022-09-20	36.750	36.850	35.700	36.500	35.793	16,200
2022-09-19	37.150	37.150	36.550	36.550	35.842	18,439
2022-09-16	36.350	36.950	36.050	36.950	36.235	30,101
2022-09-15	35.250	36.500	35.250	36.350	35.646	58,354
2022-09-14	34.850	35.750	34.850	35.500	34.813	49,530
2022-09-13	35.250	35.250	35.000	35.050	34.371	19,099
2022-09-12	35.200	35.200	35.000	35.200	34.518	11,097
2022-09-08	34.250	35.150	34.250	35.150	34.469	48,777
2022-09-07	34.900	34.900	34.200	34.250	33.587	40,325
2022-09-06	35.000	35.150	34.900	34.900	34.224	36,433
2022-09-05	35.250	35.300	34.650	35.100	34.420	22,454
2022-09-02	35.550	35.550	35.350	35.350	34.666	19,210
2022-09-01	35.950	36.000	35.350	35.750	35.058	38,280
2022-08-31	35.900	36.100	35.800	35.950	35.254	26,300
2022-08-30	35.900	36.300	35.400	36.100	35.401	52,200
2022-08-29	35.650	35.900	35.300	35.650	34.960	39,403
2022-08-26	35.700	37.100	35.700	36.100	35.401	66,202
2022-08-25	35.600	35.800	35.450	35.550	34.862	36,200
2022-08-24	35.400	35.900	35.400	35.400	34.715	32,053
2022-08-23	35.600	35.700	35.350	35.400	34.715	15,480
2022-08-22	35.200	35.600	35.200	35.600	34.911	6,069
2022-08-19	35.350	35.600	35.200	35.600	34.911	16,091
2022-08-18	35.500	35.600	35.400	35.450	34.764	30,150
2022-08-17	35.300	36.000	35.300	35.500	34.813	34,025
2022-08-16	35.600	35.600	35.300	35.300	34.617	20,053
2022-08-15	35.300	35.800	35.300	35.550	34.862	25,360
2022-08-12	35.400	35.750	35.250	35.250	34.567	16,307
2022-08-11	35.200	35.700	35.200	35.700	35.009	42,600
2022-08-10	34.800	35.200	34.800	35.200	34.518	23,200

← NewerPage 17 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.