Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	26.500	26.750	26.500	26.750	26.750	12,126
2025-02-05	26.950	26.950	26.500	26.500	26.500	21,168
2025-02-04	26.000	26.200	25.850	26.200	26.200	18,208
2025-02-03	26.100	26.150	25.750	25.950	25.950	33,577
2025-01-22	26.600	26.600	26.350	26.400	26.400	63,236
2025-01-21	26.150	26.950	26.100	26.600	26.600	33,234
2025-01-20	25.550	26.200	25.550	26.100	26.100	33,973
2025-01-17	26.050	26.050	25.800	25.800	25.800	34,490
2025-01-16	26.050	26.300	25.900	26.050	26.050	65,216
2025-01-15	26.000	26.200	25.400	26.100	26.100	23,508
2025-01-14	25.750	26.500	25.750	26.100	26.100	92,100
2025-01-13	26.000	26.000	25.150	25.800	25.800	64,816
2025-01-10	26.800	26.800	25.700	26.200	26.200	69,054
2025-01-09	28.900	28.900	26.700	26.800	26.800	214,360
2025-01-08	29.100	29.100	28.850	28.900	28.900	38,447
2025-01-07	29.550	29.550	29.000	29.100	29.100	9,291
2025-01-06	29.300	29.700	29.300	29.600	29.600	30,454
2025-01-03	29.300	29.500	29.150	29.300	29.300	21,068
2025-01-02	29.750	29.750	29.200	29.300	29.300	23,569
2024-12-31	30.000	30.000	29.200	29.750	29.750	19,178
2024-12-30	29.500	30.050	29.500	29.850	29.850	34,257
2024-12-27	29.450	30.000	29.200	29.950	29.950	23,396
2024-12-26	29.600	29.650	29.600	29.650	29.650	2,517
2024-12-25	30.500	30.500	29.550	29.600	29.600	15,939
2024-12-24	29.350	29.700	29.350	29.650	29.650	22,318
2024-12-23	29.150	29.750	29.000	29.350	29.350	51,827
2024-12-20	29.050	29.300	28.950	29.150	29.150	47,860
2024-12-19	30.000	30.000	29.000	29.300	29.300	120,178
2024-12-18	30.500	30.500	30.000	30.000	30.000	92,762
2024-12-17	32.000	32.000	30.300	30.500	30.500	80,818
2024-12-16	33.200	33.200	31.200	31.850	31.850	82,435
2024-12-13	33.250	33.250	32.100	33.150	33.150	105,987
2024-12-12	33.850	33.850	33.400	33.400	33.400	63,498
2024-12-11	33.500	33.500	33.400	33.400	33.400	80,346
2024-12-10	34.000	34.450	33.500	33.500	33.500	64,378
2024-12-09	34.950	34.950	33.900	34.000	34.000	62,458
2024-12-06	35.300	35.300	35.000	35.000	35.000	24,107
2024-12-05	35.150	35.150	35.050	35.100	35.100	34,160
2024-12-04	35.250	35.400	35.200	35.400	35.400	8,230
2024-12-03	35.500	35.650	35.000	35.350	35.350	30,418
2024-12-02	35.500	35.550	35.500	35.550	35.550	5,048
2024-11-29	35.300	35.500	35.250	35.400	35.400	23,765
2024-11-28	36.050	36.050	35.200	35.450	35.450	35,416
2024-11-27	36.050	36.100	35.800	36.100	36.100	34,163
2024-11-26	36.200	36.500	36.200	36.500	36.500	10,684
2024-11-25	36.850	36.850	36.400	36.750	36.750	31,030
2024-11-22	36.650	36.850	36.350	36.850	36.850	17,108
2024-11-21	36.800	36.800	36.250	36.700	36.700	17,083
2024-11-20	37.050	37.050	36.350	36.550	36.550	6,942
2024-11-19	36.000	36.500	36.000	36.250	36.250	26,200
2024-11-18	36.100	36.500	35.900	36.000	36.000	22,522
2024-11-15	36.100	36.550	36.100	36.200	36.200	30,035
2024-11-14	36.700	36.700	36.200	36.200	36.200	18,016
2024-11-13	36.050	37.000	36.050	36.650	36.650	11,245
2024-11-12	36.600	36.850	36.500	36.800	36.800	16,100
2024-11-11	36.550	36.700	36.050	36.650	36.650	26,012
2024-11-08	36.850	37.150	36.600	36.650	36.650	80,259
2024-11-07	36.750	37.200	36.750	37.100	37.100	32,298
2024-11-06	36.800	37.000	36.700	36.950	36.950	13,395
2024-11-05	36.750	37.050	36.750	36.950	36.950	4,004

← NewerPage 8 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.