Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	25.300	25.300	25.300	25.300	25.300	2,000
2025-07-30	25.100	25.450	25.100	25.450	25.450	5,000
2025-07-29	25.000	25.650	25.000	25.100	25.100	21,000
2025-07-28	25.300	25.300	24.800	25.000	25.000	48,012
2025-07-25	25.700	25.750	25.300	25.500	25.500	12,001
2025-07-24	26.000	26.350	25.500	25.700	25.700	30,052
2025-07-23	25.800	26.000	25.750	26.000	26.000	19,000
2025-07-22	26.000	26.000	25.700	25.750	25.750	7,001
2025-07-21	26.000	26.000	26.000	26.000	26.000	4,000
2025-07-18	26.150	26.150	26.150	26.150	26.150	3,000
2025-07-17	25.650	26.450	25.400	26.150	26.150	21,000
2025-07-16	25.500	25.650	25.500	25.650	25.650	3,000
2025-07-15	25.850	26.000	25.500	25.500	25.500	23,000
2025-07-14	25.300	25.300	25.100	25.300	25.300	3,001
2025-07-11	25.550	25.550	25.500	25.500	25.500	6,000
2025-07-10	25.550	25.550	25.550	25.550	25.550	1,098
2025-07-09	25.250	25.700	25.150	25.700	25.700	15,001
2025-07-08	25.800	25.800	25.700	25.700	25.700	5,000
2025-07-07	25.650	25.900	25.600	25.900	25.900	14,004
2025-07-04	26.300	26.300	26.000	26.300	26.300	17,000
2025-07-03	26.100	26.500	26.100	26.500	26.500	5,040
2025-07-02	26.350	26.350	26.100	26.100	26.100	9,000
2025-07-01	25.600	26.300	25.550	26.250	26.250	11,000
2025-06-30	25.750	25.750	25.600	25.600	25.600	7,022
2025-06-27	25.650	25.850	25.500	25.750	25.750	47,003
2025-06-26	26.900	27.400	26.150	26.150	25.150	80,034
2025-06-25	26.900	26.900	26.900	26.900	25.871	0
2025-06-24	26.500	27.000	26.450	26.900	25.871	18,010
2025-06-23	26.200	26.800	26.100	26.500	25.487	23,001
2025-06-20	27.000	27.750	27.000	27.150	27.150	27,050
2025-06-19	27.650	27.650	27.300	27.350	27.350	21,000
2025-06-18	28.400	28.750	27.550	28.300	28.300	18,025
2025-06-17	28.900	29.000	28.350	28.400	28.400	50,015
2025-06-16	27.500	29.500	25.600	29.500	29.500	227,002
2025-06-13	27.800	27.800	27.000	27.550	27.550	14,001
2025-06-12	27.700	27.850	27.350	27.650	27.650	19,008
2025-06-11	27.650	27.700	27.650	27.700	27.700	8,000
2025-06-10	28.100	28.100	27.800	27.800	27.800	9,010
2025-06-09	27.700	28.150	27.500	28.150	28.150	9,030
2025-06-06	27.900	27.900	27.900	27.900	27.900	1,000
2025-06-05	27.800	27.900	27.800	27.900	27.900	6,002
2025-06-04	27.650	28.300	27.650	27.900	27.900	8,345
2025-06-03	27.600	28.000	27.300	27.500	27.500	10,010
2025-06-02	27.100	28.300	27.100	28.250	28.250	12,118
2025-05-29	28.850	28.850	28.850	28.850	28.850	0
2025-05-28	28.250	29.300	28.250	28.850	28.850	34,070
2025-05-27	28.700	28.700	28.050	28.150	28.150	14,060
2025-05-26	28.700	29.050	28.550	28.950	28.950	8,350
2025-05-23	28.500	28.700	28.300	28.700	28.700	11,000
2025-05-22	28.550	28.700	28.400	28.700	28.700	4,000
2025-05-21	28.250	28.700	28.200	28.700	28.700	33,000
2025-05-20	27.500	28.000	27.500	28.000	28.000	16,520
2025-05-19	28.000	28.000	27.200	27.550	27.550	20,001
2025-05-16	27.550	28.000	27.550	28.000	28.000	11,001
2025-05-15	27.850	27.900	27.750	27.900	27.900	21,001
2025-05-14	28.000	28.100	27.650	28.100	28.100	20,001
2025-05-13	28.000	28.450	28.000	28.000	28.000	39,000
2025-05-12	27.500	27.700	27.500	27.700	27.700	19,005
2025-05-09	27.550	27.700	27.000	27.550	27.550	17,001
2025-05-08	27.800	27.850	27.550	27.550	27.550	11,066

← NewerPage 6 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.