Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	27.900	27.900	27.200	27.200	27.200	9,007
2025-05-06	27.000	27.000	26.000	26.950	26.950	16,001
2025-05-05	28.500	28.500	26.500	26.850	26.850	62,000
2025-05-02	29.150	29.150	28.600	28.650	28.650	33,000
2025-04-30	29.550	29.550	29.050	29.050	29.050	54,860
2025-04-29	29.150	29.550	28.750	29.550	29.550	104,091
2025-04-28	30.000	31.400	29.100	29.600	29.600	338,312
2025-04-25	26.200	28.600	26.150	28.600	28.600	240,953
2025-04-24	26.150	26.200	26.000	26.000	26.000	20,646
2025-04-23	26.900	26.900	25.950	26.000	26.000	55,233
2025-04-22	25.900	25.900	25.600	25.900	25.900	5,052
2025-04-21	25.900	26.450	25.900	26.150	26.150	8,420
2025-04-18	26.050	26.050	25.350	25.900	25.900	23,108
2025-04-17	25.850	26.200	25.600	26.100	26.100	22,099
2025-04-16	27.850	28.500	26.050	26.050	26.050	347,786
2025-04-15	25.300	26.300	25.200	26.300	26.300	63,810
2025-04-14	23.300	24.450	23.300	23.950	23.950	14,088
2025-04-11	23.000	23.900	23.000	23.900	23.900	22,962
2025-04-10	23.500	23.500	23.000	23.500	23.500	36,186
2025-04-09	24.000	24.000	21.400	21.400	21.400	186,283
2025-04-08	25.350	25.350	23.100	23.750	23.750	85,624
2025-04-07	25.400	25.650	25.350	25.350	25.350	73,359
2025-04-02	28.300	28.300	28.150	28.150	28.150	15,583
2025-04-01	28.050	28.300	28.050	28.250	28.250	26,321
2025-03-31	27.850	28.600	27.600	28.500	28.500	121,738
2025-03-28	28.200	28.500	28.000	28.500	28.500	83,702
2025-03-27	28.450	28.450	28.400	28.400	28.400	18,300
2025-03-26	28.700	28.700	28.550	28.600	28.600	16,155
2025-03-25	28.650	28.650	28.500	28.600	28.600	12,265
2025-03-24	28.700	28.700	28.200	28.650	28.650	150,156
2025-03-21	28.750	28.750	28.550	28.700	28.700	41,123
2025-03-20	28.850	28.850	28.700	28.800	28.800	54,429
2025-03-19	28.800	28.800	28.700	28.800	28.800	32,044
2025-03-18	29.450	29.450	28.750	28.900	28.900	49,860
2025-03-17	29.100	29.100	28.900	29.000	29.000	10,658
2025-03-14	28.800	29.200	28.650	29.200	29.200	85,056
2025-03-13	28.750	28.800	28.700	28.800	28.800	21,844
2025-03-12	28.900	29.000	28.850	29.000	29.000	9,007
2025-03-11	28.550	28.800	27.800	28.800	28.800	75,850
2025-03-10	29.200	29.200	28.700	28.750	28.750	58,847
2025-03-07	29.200	29.350	29.050	29.150	29.150	17,409
2025-03-06	29.600	29.600	29.150	29.300	29.300	40,250
2025-03-05	29.450	29.700	29.450	29.650	29.650	38,063
2025-03-04	29.000	29.750	28.600	29.450	29.450	74,600
2025-03-03	29.000	29.650	29.000	29.250	29.250	93,336
2025-02-27	29.150	29.450	28.800	29.200	29.200	92,522
2025-02-26	28.500	29.250	28.400	29.150	29.150	48,457
2025-02-25	28.400	28.450	28.150	28.450	28.450	33,093
2025-02-24	28.500	28.750	28.400	28.400	28.400	17,237
2025-02-21	28.450	28.550	28.100	28.500	28.500	79,205
2025-02-20	28.550	28.750	28.450	28.600	28.600	60,170
2025-02-19	28.700	28.700	28.250	28.500	28.500	78,359
2025-02-18	28.350	28.350	28.250	28.300	28.300	16,581
2025-02-17	28.300	28.500	28.000	28.350	28.350	49,760
2025-02-14	27.300	28.300	27.000	28.300	28.300	60,713
2025-02-13	26.900	27.600	26.900	27.250	27.250	44,251
2025-02-12	26.300	26.950	26.250	26.750	26.750	45,077
2025-02-11	26.450	26.450	26.200	26.350	26.350	18,137
2025-02-10	26.100	26.450	25.900	26.300	26.300	25,730
2025-02-07	26.700	26.800	26.650	26.650	26.650	31,249

← NewerPage 7 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.