Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	24.900	25.550	24.900	25.050	25.050	52,000
2025-10-27	25.000	25.000	24.800	24.850	24.850	28,000
2025-10-23	25.000	25.150	24.900	24.900	24.900	26,141
2025-10-22	24.700	25.000	24.700	25.000	25.000	9,000
2025-10-21	24.900	25.000	24.650	24.650	24.650	25,026
2025-10-20	24.600	24.650	24.600	24.650	24.650	21,008
2025-10-17	25.000	25.000	24.550	24.650	24.650	14,008
2025-10-16	24.500	24.550	24.500	24.500	24.500	19,001
2025-10-15	24.700	24.800	24.500	24.500	24.500	11,000
2025-10-14	24.400	24.700	24.400	24.650	24.650	19,000
2025-10-13	24.400	24.750	24.100	24.700	24.700	20,000
2025-10-09	24.550	24.550	24.350	24.400	24.400	24,000
2025-10-08	24.600	25.000	24.500	24.550	24.550	11,100
2025-10-07	25.000	25.000	24.550	24.600	24.600	38,000
2025-10-03	25.100	25.100	24.900	25.000	25.000	12,000
2025-10-02	25.300	25.300	25.000	25.100	25.100	23,000
2025-10-01	25.900	25.900	25.050	25.300	25.300	13,000
2025-09-30	25.450	25.550	25.200	25.550	25.550	19,000
2025-09-29	25.550	25.550	25.550	25.550	25.550	0
2025-09-26	25.500	25.600	25.400	25.550	25.550	32,255
2025-09-25	25.500	25.600	25.500	25.550	25.550	32,130
2025-09-24	25.500	25.500	25.500	25.500	25.500	12,000
2025-09-23	25.750	25.800	25.450	25.500	25.500	29,000
2025-09-22	25.950	25.950	25.600	25.650	25.650	24,123
2025-09-19	25.200	25.450	24.750	25.400	25.400	22,100
2025-09-18	25.450	25.500	25.050	25.150	25.150	57,000
2025-09-17	25.500	25.500	25.400	25.450	25.450	13,210
2025-09-16	25.500	25.500	25.250	25.350	25.350	7,000
2025-09-15	25.600	25.750	25.500	25.500	25.500	41,620
2025-09-12	24.650	25.250	24.650	25.200	25.200	34,000
2025-09-11	25.850	25.950	25.250	25.250	25.250	32,914
2025-09-10	25.550	25.850	25.550	25.850	25.850	38,000
2025-09-09	26.600	26.850	25.750	26.000	26.000	67,012
2025-09-08	25.700	27.300	25.350	26.150	26.150	699,000
2025-09-05	25.050	25.050	24.750	24.850	24.850	28,000
2025-09-04	24.550	25.000	24.550	24.850	24.850	75,000
2025-09-03	24.650	24.650	24.450	24.500	24.500	4,016
2025-09-02	24.400	24.400	24.300	24.300	24.300	19,000
2025-09-01	24.550	24.650	24.500	24.650	24.650	4,000
2025-08-29	24.500	24.700	24.500	24.700	24.700	14,000
2025-08-28	24.550	24.700	24.500	24.500	24.500	18,002
2025-08-27	24.350	24.400	24.250	24.400	24.400	14,000
2025-08-26	24.200	24.400	24.200	24.350	24.350	9,001
2025-08-25	24.350	24.500	24.300	24.300	24.300	17,002
2025-08-22	24.500	24.500	24.300	24.300	24.300	24,000
2025-08-21	24.500	24.800	24.500	24.550	24.550	11,002
2025-08-20	24.900	24.900	24.450	24.500	24.500	19,006
2025-08-19	25.000	25.000	24.750	24.900	24.900	30,001
2025-08-18	25.150	25.150	24.950	25.000	25.000	39,001
2025-08-15	25.300	25.300	25.150	25.150	25.150	16,000
2025-08-14	25.450	25.450	25.300	25.300	25.300	14,000
2025-08-13	25.450	25.450	25.300	25.450	25.450	9,000
2025-08-12	25.100	25.200	25.100	25.200	25.200	25,000
2025-08-11	25.250	25.250	25.250	25.250	25.250	0
2025-08-08	25.200	25.250	25.000	25.250	25.250	9,001
2025-08-07	25.350	25.350	25.300	25.300	25.300	24,000
2025-08-06	25.300	25.750	25.300	25.350	25.350	4,000
2025-08-05	25.300	25.300	25.250	25.300	25.300	33,000
2025-08-04	25.450	25.700	25.050	25.450	25.450	18,000
2025-08-01	25.200	25.500	25.100	25.450	25.450	17,159

← NewerPage 5 of 21 · 1,221 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.