Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	34.750	35.100	34.750	35.000	34.322	18,000
2022-08-08	35.100	35.100	34.800	34.850	34.175	12,048
2022-08-05	35.900	35.900	35.100	35.250	34.567	17,101
2022-08-04	34.850	34.850	34.400	34.500	33.832	24,021
2022-08-03	35.000	35.000	34.600	34.900	34.224	20,458
2022-08-02	35.000	35.350	35.000	35.000	34.322	13,372
2022-08-01	34.800	35.250	34.800	35.250	34.567	30,050
2022-07-29	35.000	35.550	35.000	35.050	34.371	41,220
2022-07-28	35.300	35.750	35.000	35.000	34.322	62,241
2022-07-27	35.700	35.700	35.000	35.300	34.617	34,826
2022-07-26	34.650	35.650	34.600	35.650	34.960	32,020
2022-07-25	35.100	35.200	34.100	34.650	33.979	38,101
2022-07-22	34.050	35.700	34.050	35.100	34.420	51,050
2022-07-21	34.500	34.650	34.300	34.350	33.685	24,008
2022-07-20	34.500	34.800	34.450	34.650	33.979	40,050
2022-07-19	34.050	34.700	34.050	34.300	33.636	37,247
2022-07-18	34.150	34.600	34.100	34.350	33.685	49,200
2022-07-15	34.000	34.300	33.900	34.050	33.391	32,215
2022-07-14	33.850	34.300	33.650	34.050	33.391	30,610
2022-07-13	33.350	33.800	33.300	33.700	33.047	64,199
2022-07-12	33.400	33.900	33.300	33.400	32.753	146,000
2022-07-11	35.000	35.050	34.150	34.250	33.587	74,072
2022-07-08	34.500	36.750	34.500	35.000	34.322	82,717
2022-07-07	33.900	34.750	33.700	34.100	33.440	95,200
2022-07-06	34.200	34.200	33.600	33.650	32.998	98,263
2022-07-05	34.000	34.800	33.700	34.500	33.244	138,219
2022-07-04	34.350	35.150	34.000	34.000	32.762	63,616
2022-07-01	35.300	35.500	34.300	34.350	33.099	97,552
2022-06-30	35.500	35.550	34.900	35.100	33.822	65,495
2022-06-29	35.350	35.750	35.300	35.300	34.014	75,528
2022-06-28	36.200	36.200	35.350	35.950	34.641	59,891
2022-06-27	35.900	36.800	35.900	36.150	34.834	45,298
2022-06-24	35.900	36.500	35.500	35.500	34.207	71,765
2022-06-23	36.100	36.300	35.150	35.400	34.111	70,426
2022-06-22	36.800	36.800	35.950	36.100	34.785	61,249
2022-06-21	37.200	37.350	35.850	36.650	35.315	82,183
2022-06-20	37.550	37.600	35.500	35.500	34.207	148,282
2022-06-17	36.500	38.500	36.500	37.550	36.183	136,789
2022-06-16	39.400	39.950	36.150	36.150	34.834	240,757
2022-06-15	39.650	39.650	39.000	39.350	37.917	118,563
2022-06-14	41.650	41.900	39.100	39.300	37.869	299,026
2022-06-13	38.550	42.450	38.550	40.650	39.170	611,259
2022-06-10	38.500	39.700	38.050	39.100	37.676	82,360
2022-06-09	39.100	39.100	38.450	38.500	37.098	109,051
2022-06-08	39.700	40.000	39.100	39.100	37.676	102,912
2022-06-07	40.600	41.000	39.700	39.700	38.254	116,233
2022-06-06	41.800	41.800	40.400	40.550	39.073	109,604
2022-06-02	41.900	42.700	41.500	41.500	39.989	206,646
2022-06-01	42.800	42.800	41.850	42.100	40.567	276,848
2022-05-31	42.500	43.000	41.300	42.800	41.241	431,566
2022-05-30	40.900	43.150	40.900	42.950	41.386	451,899
2022-05-27	41.900	41.900	40.500	40.700	39.218	375,754
2022-05-26	41.300	43.900	40.900	41.050	39.555	1,358,833
2022-05-25	44.100	44.250	40.700	41.900	40.374	1,780,418
2022-05-24	43.600	43.600	43.400	43.600	42.012	683,803
2022-05-23	37.800	39.650	37.800	39.650	38.206	465,002
2022-05-20	35.500	36.400	35.100	36.050	34.737	74,094
2022-05-19	33.650	35.500	33.600	35.500	34.207	28,472
2022-05-18	34.000	35.100	34.000	34.750	33.485	29,182
2022-05-17	33.900	34.350	33.900	34.000	32.762	21,001

← NewerPage 18 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.