Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	25.000	25.550	24.650	25.250	25.250	14,000
2026-07-24	25.300	25.300	25.000	25.300	25.300	11,000
2026-07-23	25.350	25.350	25.100	25.350	25.350	4,000
2026-07-22	25.250	25.350	25.250	25.350	25.350	8,000
2026-07-21	24.900	25.400	24.900	25.400	25.400	7,000
2026-07-20	25.900	25.900	24.900	25.150	25.150	47,004
2026-07-17	25.400	25.600	25.100	25.600	25.600	35,000
2026-07-16	26.100	26.100	25.400	25.800	25.800	17,000
2026-07-15	25.700	26.000	25.500	26.000	26.000	27,000
2026-07-14	25.700	25.800	24.600	25.500	25.500	26,000
2026-07-13	26.200	26.200	25.500	25.700	25.700	27,000
2026-07-10	25.800	25.800	25.800	25.800	25.800	0
2026-07-09	26.150	26.350	25.800	25.800	25.800	43,000
2026-07-08	25.700	26.100	25.500	26.100	26.100	20,000
2026-07-07	26.200	26.300	26.000	26.100	26.100	48,000
2026-07-06	26.250	26.350	25.950	26.250	26.250	20,040
2026-07-03	26.000	26.500	25.800	26.250	26.250	24,000
2026-07-02	25.150	25.700	25.150	25.600	25.600	21,000
2026-07-01	25.700	25.700	25.300	25.300	25.300	29,002
2026-06-30	25.300	25.600	25.250	25.600	25.600	34,001
2026-06-29	25.350	26.000	25.350	25.950	25.200	82,009
2026-06-26	26.300	26.300	25.700	25.900	25.151	44,100
2026-06-25	26.200	26.400	26.100	26.400	25.637	46,000
2026-06-24	26.000	26.850	26.000	26.400	25.637	30,002
2026-06-23	26.600	26.600	26.300	26.400	26.400	19,100
2026-06-22	26.600	26.600	26.500	26.550	26.550	49,047
2026-06-18	26.550	26.700	26.500	26.600	26.600	71,004
2026-06-17	26.550	26.750	26.500	26.550	26.550	33,000
2026-06-16	26.000	27.000	25.800	26.550	26.550	93,000
2026-06-15	26.400	26.950	25.950	26.200	26.200	43,005
2026-06-12	25.600	26.250	25.500	25.950	25.950	120,389
2026-06-11	26.000	26.000	25.700	25.900	25.900	47,002
2026-06-10	27.350	27.350	25.900	26.000	26.000	72,001
2026-06-09	26.100	27.000	26.000	26.150	26.150	126,000
2026-06-08	26.800	26.800	26.100	26.450	26.450	41,001
2026-06-05	27.500	28.050	26.850	27.700	27.700	105,000
2026-06-04	28.400	28.400	27.000	27.500	27.500	100,000
2026-06-03	27.500	28.300	27.500	28.000	28.000	188,001
2026-06-02	29.000	29.000	27.600	27.800	27.800	181,500
2026-06-01	29.800	29.800	27.800	28.350	28.350	598,414
2026-05-29	29.600	29.600	29.600	29.600	29.600	412,200
2026-05-28	24.950	26.950	24.900	26.950	26.950	200,502
2026-05-27	24.800	24.800	24.200	24.500	24.500	43,100
2026-05-26	24.800	24.900	24.500	24.850	24.850	27,100
2026-05-25	26.250	26.250	24.650	24.850	24.850	31,100
2026-05-22	24.350	24.350	24.100	24.150	24.150	23,000
2026-05-21	24.250	24.600	24.250	24.250	24.250	29,003
2026-05-20	24.200	24.400	24.200	24.250	24.250	23,001
2026-05-19	24.250	24.300	24.200	24.300	24.300	22,101
2026-05-18	24.400	24.400	24.200	24.300	24.300	28,008
2026-05-15	24.500	24.650	24.500	24.500	24.500	28,003
2026-05-14	25.100	25.150	24.500	24.500	24.500	28,398
2026-05-13	25.250	25.250	25.000	25.200	25.200	7,000
2026-05-12	25.800	25.800	25.300	25.300	25.300	46,000
2026-05-11	24.900	25.800	24.900	25.700	25.700	98,300
2026-05-08	24.850	25.000	24.700	24.900	24.900	20,003
2026-05-07	24.550	25.150	24.400	24.850	24.850	37,104
2026-05-06	25.200	25.200	24.650	24.700	24.700	49,000
2026-05-05	24.550	24.950	24.550	24.800	24.800	22,002
2026-05-04	24.850	24.950	24.400	24.550	24.550	46,000

← NewerPage 2 of 3 · 125 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.