Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.350	24.950	24.350	24.850	24.850	14,002
2026-04-29	25.200	25.200	24.550	25.000	25.000	10,001
2026-04-28	24.750	24.950	24.600	24.700	24.700	22,000
2026-04-27	24.850	24.850	24.600	24.750	24.750	10,000
2026-04-24	25.150	25.200	24.650	24.900	24.900	23,000
2026-04-23	25.250	25.300	24.900	25.150	25.150	45,000
2026-04-22	25.500	25.550	25.300	25.450	25.450	32,102
2026-04-21	25.550	25.550	25.300	25.500	25.500	26,002
2026-04-20	25.350	25.450	25.150	25.300	25.300	25,002
2026-04-17	25.100	25.550	25.100	25.350	25.350	21,000
2026-04-16	25.200	25.250	25.100	25.200	25.200	25,000
2026-04-15	25.300	25.300	24.850	25.000	25.000	26,003
2026-04-14	24.500	25.200	24.400	25.000	25.000	29,003
2026-04-13	24.700	24.950	24.700	24.750	24.750	13,070
2026-04-10	25.100	25.300	24.600	24.850	24.850	49,001
2026-04-09	25.500	25.500	25.050	25.050	25.050	25,000
2026-04-08	26.950	26.950	25.000	25.150	25.150	58,041
2026-04-07	24.550	24.550	24.500	24.500	24.500	11,002
2026-04-02	24.700	24.700	24.150	24.550	24.550	13,113
2026-04-01	24.700	25.250	24.550	24.700	24.700	26,001
2026-03-31	25.100	25.100	24.600	24.700	24.700	8,210
2026-03-30	24.650	25.050	24.000	25.050	25.050	36,002
2026-03-27	25.000	25.100	24.700	24.850	24.850	6,000
2026-03-26	25.000	25.050	24.850	25.000	25.000	11,000
2026-03-25	25.250	25.250	24.650	24.950	24.950	22,001
2026-03-24	24.650	25.000	24.550	24.950	24.950	10,020
2026-03-23	24.350	25.000	24.300	25.000	25.000	27,001
2026-03-20	25.250	25.250	25.000	25.150	25.150	25,001
2026-03-19	25.000	25.500	25.000	25.250	25.250	11,001
2026-03-18	26.000	26.000	25.450	25.450	25.450	15,009
2026-03-17	25.400	25.500	25.200	25.200	25.200	18,003
2026-03-16	25.550	25.550	25.100	25.100	25.100	30,000
2026-03-13	24.500	25.800	24.500	25.050	25.050	25,108
2026-03-12	25.050	25.600	25.050	25.250	25.250	21,389
2026-03-11	25.250	25.250	25.100	25.100	25.100	12,036
2026-03-10	24.950	25.750	24.950	25.100	25.100	13,022
2026-03-09	25.200	25.200	24.800	25.150	25.150	23,362
2026-03-06	25.850	25.850	25.250	25.500	25.500	19,000
2026-03-05	25.400	26.150	25.200	25.500	25.500	18,002
2026-03-04	25.900	26.000	25.100	25.400	25.400	55,002
2026-03-03	26.500	26.500	25.700	26.000	26.000	50,056
2026-03-02	27.100	27.100	26.250	26.500	26.500	68,008
2026-02-26	27.050	27.200	26.700	27.100	27.100	48,021
2026-02-25	26.600	27.100	26.600	27.100	27.100	29,002
2026-02-24	28.050	28.050	26.850	27.050	27.050	41,073
2026-02-23	27.750	27.950	27.250	27.500	27.500	27,020
2026-02-11	26.600	27.000	26.100	27.000	27.000	44,021
2026-02-10	26.500	26.750	26.200	26.600	26.600	16,001
2026-02-09	27.550	27.550	26.650	26.650	26.650	41,008
2026-02-06	27.200	27.400	26.000	26.200	26.200	34,002
2026-02-05	26.800	26.950	26.300	26.450	26.450	37,000
2026-02-04	25.950	27.050	25.950	27.000	27.000	13,000
2026-02-03	26.800	26.800	26.050	26.450	26.450	8,004
2026-02-02	26.500	26.500	25.800	26.050	26.050	28,100
2026-01-30	26.900	26.900	26.300	26.500	26.500	62,001
2026-01-29	27.500	27.500	26.700	26.900	26.900	64,018
2026-01-28	28.000	28.000	27.150	27.500	27.500	93,000
2026-01-27	28.550	28.650	27.700	28.000	28.000	112,069
2026-01-26	28.750	28.750	28.450	28.450	28.450	73,152
2026-01-23	29.000	29.250	28.550	28.750	28.750	61,010

← NewerPage 3 of 5 · 243 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.