Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	28.750	30.500	28.750	29.300	29.300	191,000
2026-01-21	29.000	29.500	28.200	28.600	28.600	228,020
2026-01-20	30.600	31.150	29.400	29.700	29.700	958,012
2026-01-19	29.400	29.400	29.400	29.400	29.400	617,213
2026-01-16	24.500	26.750	24.500	26.750	26.750	194,017
2026-01-15	24.000	24.400	23.800	24.350	24.350	26,000
2026-01-14	23.750	24.300	23.750	24.000	24.000	35,009
2026-01-13	23.800	23.900	23.700	23.750	23.750	28,130
2026-01-12	23.800	24.000	23.800	23.950	23.950	12,001
2026-01-09	23.300	24.200	23.300	23.800	23.800	63,026
2026-01-08	23.400	23.400	23.300	23.300	23.300	21,001
2026-01-07	23.550	23.550	23.400	23.400	23.400	17,000
2026-01-06	24.150	24.150	23.300	23.350	23.350	42,000
2026-01-05	23.350	23.700	23.350	23.500	23.500	46,001
2026-01-02	23.800	23.950	23.800	23.950	23.950	14,000
2025-12-31	23.800	23.800	23.600	23.750	23.750	27,000
2025-12-30	23.800	23.900	23.700	23.900	23.900	11,010
2025-12-29	24.100	24.100	24.000	24.000	24.000	12,407
2025-12-26	23.900	23.950	23.850	23.950	23.950	10,100
2025-12-24	24.100	24.100	24.100	24.100	24.100	3,000
2025-12-23	24.300	24.300	23.950	24.000	24.000	38,000
2025-12-22	24.000	24.250	24.000	24.250	24.250	16,000
2025-12-19	24.000	24.100	24.000	24.000	24.000	3,000
2025-12-18	23.900	23.900	23.800	23.800	23.800	6,001
2025-12-17	23.900	23.900	23.900	23.900	23.900	5,019
2025-12-16	24.450	24.450	23.800	23.900	23.900	24,202
2025-12-15	23.950	24.050	23.950	24.000	24.000	4,001
2025-12-12	24.800	24.800	24.050	24.050	24.050	5,001
2025-12-11	24.050	24.250	24.000	24.100	24.100	12,002
2025-12-10	24.000	24.250	23.900	24.250	24.250	6,000
2025-12-09	24.000	24.200	23.850	24.050	24.050	27,000
2025-12-08	24.250	24.250	24.100	24.200	24.200	35,151
2025-12-05	24.500	24.500	24.250	24.250	24.250	3,000
2025-12-04	24.300	24.450	24.200	24.400	24.400	21,000
2025-12-03	24.450	24.650	24.300	24.450	24.450	28,056
2025-12-02	24.250	24.800	24.250	24.700	24.700	7,000
2025-12-01	24.500	24.800	24.500	24.550	24.550	23,000
2025-11-28	24.950	24.950	24.450	24.500	24.500	7,151
2025-11-27	24.350	24.500	24.200	24.500	24.500	8,000
2025-11-26	24.200	24.500	24.200	24.500	24.500	35,000
2025-11-25	25.000	25.000	24.200	24.200	24.200	8,065
2025-11-24	24.500	24.700	24.150	24.350	24.350	16,000
2025-11-21	24.150	24.150	24.150	24.150	24.150	3,000
2025-11-20	24.200	24.400	24.200	24.350	24.350	9,000
2025-11-19	23.850	24.000	23.850	24.000	24.000	12,000
2025-11-18	24.200	24.600	24.000	24.100	24.100	42,005
2025-11-17	24.850	24.850	24.500	24.600	24.600	59,070
2025-11-14	24.650	24.850	24.650	24.850	24.850	6,001
2025-11-13	25.000	25.000	24.800	24.950	24.950	16,005
2025-11-12	24.500	25.000	24.200	25.000	25.000	38,001
2025-11-11	24.750	24.800	24.750	24.800	24.800	2,002
2025-11-10	24.750	24.750	24.750	24.750	24.750	7,000
2025-11-07	24.850	24.850	24.750	24.750	24.750	12,000
2025-11-06	24.700	24.700	24.600	24.600	24.600	11,001
2025-11-05	24.650	24.850	24.600	24.600	24.600	24,010
2025-11-04	24.500	25.000	24.500	24.700	24.700	17,000
2025-11-03	25.150	25.150	24.400	25.000	25.000	14,051
2025-10-31	25.500	25.500	25.050	25.050	25.050	13,050
2025-10-30	25.200	25.250	25.050	25.100	25.100	22,023
2025-10-29	25.050	25.250	25.050	25.150	25.150	24,000

← NewerPage 4 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.