Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	40.500	40.500	40.150	40.150	38.688	36,000
2022-02-15	40.300	40.300	40.200	40.300	38.832	18,163
2022-02-14	40.200	40.400	40.150	40.200	38.736	36,219
2022-02-11	40.400	40.400	40.200	40.200	38.736	20,160
2022-02-10	40.150	40.400	40.100	40.300	38.832	20,257
2022-02-09	40.300	40.300	40.050	40.300	38.832	36,185
2022-02-08	40.650	40.650	40.200	40.450	38.977	31,000
2022-02-07	40.300	40.700	40.150	40.350	38.881	21,227
2022-01-26	39.950	40.000	39.900	40.000	38.543	19,042
2022-01-25	40.000	40.000	39.900	39.950	38.495	28,251
2022-01-24	40.100	40.100	39.900	40.000	38.543	45,361
2022-01-21	40.100	40.300	40.050	40.100	38.640	17,250
2022-01-20	40.200	40.350	40.000	40.100	38.640	23,130
2022-01-19	40.100	40.200	40.100	40.200	38.736	17,025
2022-01-18	40.250	40.250	40.050	40.100	38.640	30,106
2022-01-17	40.000	40.200	40.000	40.200	38.736	45,501
2022-01-14	40.100	40.200	40.000	40.000	38.543	27,020
2022-01-13	40.150	40.200	40.050	40.100	38.640	35,000
2022-01-12	40.200	40.350	40.150	40.150	38.688	15,100
2022-01-11	40.300	40.400	40.100	40.300	38.832	26,647
2022-01-10	40.250	40.350	40.250	40.300	38.832	15,311
2022-01-07	40.500	40.500	40.250	40.250	38.784	38,254
2022-01-06	40.350	40.400	40.250	40.300	38.832	18,151
2022-01-05	40.400	40.400	40.150	40.200	38.736	50,000
2022-01-04	40.350	40.350	40.250	40.300	38.832	41,250
2022-01-03	40.300	40.600	40.300	40.350	38.881	28,081
2021-12-30	40.200	40.250	40.050	40.250	38.784	52,978
2021-12-29	40.100	40.200	40.100	40.200	38.736	41,360
2021-12-28	40.600	40.600	40.150	40.150	38.688	74,001
2021-12-27	40.500	40.800	40.500	40.550	39.073	44,472
2021-12-24	40.200	40.500	40.200	40.500	39.025	76,000
2021-12-23	40.150	40.150	40.050	40.100	38.640	57,050
2021-12-22	40.250	40.250	40.000	40.150	38.688	64,950
2021-12-21	40.500	40.500	40.100	40.250	38.784	54,000
2021-12-20	40.350	40.800	40.350	40.500	39.025	35,155
2021-12-17	40.500	40.500	40.200	40.350	38.881	48,980
2021-12-16	40.600	40.800	40.500	40.550	39.073	83,387
2021-12-15	41.000	41.000	40.700	40.900	39.411	70,997
2021-12-14	41.100	41.100	41.000	41.100	39.603	40,010
2021-12-13	41.200	41.200	41.050	41.050	39.555	72,376
2021-12-10	41.450	41.450	41.200	41.400	39.892	33,100
2021-12-09	41.400	41.400	41.200	41.400	39.892	37,174
2021-12-08	41.350	41.350	41.050	41.300	39.796	53,520
2021-12-07	41.600	41.600	41.200	41.350	39.844	72,237
2021-12-06	41.300	41.650	41.250	41.600	40.085	40,100
2021-12-03	41.350	41.850	41.250	41.800	40.278	86,230
2021-12-02	41.650	41.650	41.250	41.600	40.085	37,500
2021-12-01	41.700	41.700	41.300	41.650	40.133	42,000
2021-11-30	41.450	41.600	41.450	41.500	39.989	19,000
2021-11-29	41.700	41.700	41.350	41.400	39.892	52,010
2021-11-26	41.650	41.700	41.650	41.700	40.181	17,518
2021-11-25	41.750	41.750	41.700	41.700	40.181	25,050
2021-11-24	42.250	42.250	41.700	41.850	40.326	26,100
2021-11-23	41.850	41.850	41.600	41.650	40.133	69,022
2021-11-22	42.250	42.250	41.800	41.850	40.326	139,252
2021-11-19	42.050	42.100	41.900	41.950	40.422	74,098
2021-11-18	42.600	42.650	42.100	42.200	40.663	34,374
2021-11-17	42.100	42.600	42.050	42.600	41.049	33,610
2021-11-16	42.150	42.200	42.100	42.100	40.567	40,032
2021-11-15	42.250	42.300	42.150	42.200	40.663	66,001

← NewerPage 20 of 21 · 1,222 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.