Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	33.900	34.350	33.900	34.000	32.762	21,001
2022-05-16	34.000	34.000	33.600	33.800	32.569	48,301
2022-05-13	34.450	34.450	34.000	34.000	32.762	37,746
2022-05-12	34.300	35.100	34.300	34.300	33.051	42,149
2022-05-11	34.500	34.500	34.250	34.300	33.051	17,260
2022-05-10	35.000	35.000	34.500	34.600	33.340	38,070
2022-05-09	36.000	36.000	35.000	35.000	33.725	61,501
2022-05-06	36.800	36.800	36.250	36.250	34.930	17,084
2022-05-05	36.000	36.800	36.000	36.800	35.460	8,161
2022-05-04	36.000	36.200	35.800	36.050	34.737	13,089
2022-05-03	36.000	36.200	36.000	36.200	34.882	9,134
2022-04-29	35.900	36.200	35.900	36.200	34.882	11,743
2022-04-28	35.900	36.000	35.600	36.000	34.689	20,262
2022-04-27	35.650	36.100	35.600	35.800	34.496	56,568
2022-04-26	37.500	37.500	36.450	36.550	35.219	33,132
2022-04-25	37.900	37.900	36.800	36.800	35.460	33,098
2022-04-22	37.300	38.450	37.300	37.300	35.942	48,036
2022-04-21	36.600	38.900	36.600	37.300	35.942	75,020
2022-04-20	36.500	36.650	36.500	36.600	35.267	31,529
2022-04-19	36.750	36.750	36.450	36.500	35.171	81,357
2022-04-18	37.100	37.100	36.700	36.750	35.412	54,007
2022-04-15	37.200	37.200	37.100	37.150	35.797	40,000
2022-04-14	37.500	37.500	37.300	37.400	36.038	60,135
2022-04-13	37.500	37.550	37.300	37.400	36.038	38,643
2022-04-12	37.800	37.800	37.500	37.500	36.134	58,977
2022-04-11	38.000	38.000	37.800	37.800	36.423	38,148
2022-04-08	38.100	38.100	37.950	38.000	36.616	98,765
2022-04-07	38.050	38.450	38.050	38.300	36.905	30,281
2022-04-06	38.300	38.450	38.000	38.200	36.809	39,062
2022-04-01	38.550	39.000	38.450	38.550	37.146	23,512
2022-03-31	38.550	38.600	38.550	38.550	37.146	20,215
2022-03-30	38.550	38.600	38.450	38.600	37.194	84,059
2022-03-29	38.600	38.850	38.550	38.600	37.194	29,050
2022-03-28	39.000	39.000	38.500	38.650	37.242	82,804
2022-03-25	39.650	39.650	39.250	39.300	37.869	34,021
2022-03-24	39.500	39.500	39.250	39.250	37.821	7,150
2022-03-23	39.450	39.700	39.300	39.500	38.062	14,104
2022-03-22	38.950	39.300	38.900	39.250	37.821	26,000
2022-03-21	39.000	39.050	38.950	39.000	37.580	13,057
2022-03-18	39.750	39.750	38.850	39.000	37.580	16,000
2022-03-17	39.050	39.200	38.800	39.200	37.772	50,250
2022-03-16	39.700	39.700	38.850	39.000	37.580	8,000
2022-03-15	39.000	39.000	38.750	38.800	37.387	24,363
2022-03-14	39.100	39.100	38.500	39.000	37.580	84,521
2022-03-11	39.500	39.500	39.200	39.400	37.965	20,163
2022-03-10	39.550	39.650	39.500	39.600	38.158	22,225
2022-03-09	39.200	39.400	39.200	39.300	37.869	40,000
2022-03-08	39.500	39.550	39.200	39.200	37.772	68,000
2022-03-07	40.150	40.150	39.700	39.700	38.254	106,083
2022-03-04	40.100	40.200	40.100	40.150	38.688	28,000
2022-03-03	40.250	40.300	40.150	40.200	38.736	29,512
2022-03-02	40.350	40.500	40.200	40.250	38.784	17,001
2022-03-01	40.100	40.350	40.100	40.350	38.881	35,614
2022-02-25	40.100	40.200	40.050	40.200	38.736	23,000
2022-02-24	40.450	40.450	40.100	40.100	38.640	21,204
2022-02-23	40.200	40.500	40.200	40.450	38.977	17,200
2022-02-22	40.300	40.500	40.200	40.200	38.736	57,036
2022-02-21	40.400	40.400	40.000	40.300	38.832	44,401
2022-02-18	40.200	40.400	40.200	40.400	38.929	3,000
2022-02-17	40.150	40.350	40.150	40.200	38.736	32,216

← NewerPage 19 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.