Ta Yih Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	37.050	37.100	36.700	37.000	37.000	33,017
2024-11-01	36.900	37.250	36.600	37.050	37.050	28,421
2024-10-30	36.700	37.300	36.700	36.900	36.900	11,115
2024-10-29	37.000	37.300	36.800	37.000	37.000	28,037
2024-10-28	37.100	37.200	37.100	37.200	37.200	11,317
2024-10-25	37.200	37.300	36.500	37.000	37.000	69,185
2024-10-24	37.300	37.500	37.000	37.150	37.150	14,111
2024-10-23	37.050	37.450	37.050	37.250	37.250	21,400
2024-10-22	37.050	37.750	36.850	37.250	37.250	37,183
2024-10-21	38.200	38.200	37.050	37.600	37.600	18,345
2024-10-18	37.250	37.250	37.000	37.200	37.200	8,175
2024-10-17	36.950	37.400	36.950	37.000	37.000	10,077
2024-10-16	37.000	37.450	36.700	37.000	37.000	43,299
2024-10-15	37.600	37.950	37.000	37.050	37.050	73,491
2024-10-14	37.700	37.700	37.400	37.600	37.600	13,201
2024-10-11	38.500	38.550	37.600	37.850	37.850	23,023
2024-10-09	38.950	38.950	38.750	38.850	38.850	3,102
2024-10-08	39.050	39.050	38.700	39.000	39.000	8,031
2024-10-07	39.250	39.350	38.600	39.000	39.000	92,513
2024-10-04	38.050	39.150	38.050	39.150	39.150	5,064
2024-10-01	39.150	39.250	39.000	39.250	39.250	27,651
2024-09-30	39.200	39.450	39.100	39.450	39.450	34,053
2024-09-27	38.950	39.400	38.850	39.400	39.400	47,409
2024-09-26	38.700	38.900	38.600	38.900	38.900	22,007
2024-09-25	38.950	39.000	38.250	38.800	38.800	57,311
2024-09-24	38.450	38.850	38.300	38.700	38.700	74,246
2024-09-23	38.100	38.100	37.850	37.850	37.850	12,101
2024-09-20	38.650	38.700	38.100	38.300	38.300	12,148
2024-09-19	38.000	38.400	38.000	38.200	38.200	15,010
2024-09-18	38.000	38.800	37.900	38.300	38.300	28,020
2024-09-16	37.800	37.900	37.550	37.900	37.900	56,056
2024-09-13	37.800	37.900	37.700	37.800	37.800	14,033
2024-09-12	37.650	38.100	37.650	37.800	37.800	10,014
2024-09-11	37.900	38.250	37.600	37.700	37.700	16,464
2024-09-10	37.800	38.700	37.800	37.900	37.900	20,024
2024-09-09	38.050	38.500	37.800	37.800	37.800	19,034
2024-09-06	38.850	39.000	38.600	38.800	38.800	20,640
2024-09-05	37.850	39.150	37.850	38.600	38.600	14,778
2024-09-04	38.500	38.800	37.800	37.800	37.800	108,203
2024-09-03	39.400	39.850	39.300	39.750	39.750	52,679
2024-09-02	39.400	39.600	39.200	39.400	39.400	26,739
2024-08-30	39.000	39.400	39.000	39.400	39.400	32,002
2024-08-29	38.700	38.700	38.300	38.650	38.650	14,120
2024-08-28	39.050	39.050	38.750	39.000	39.000	26,089
2024-08-27	38.950	39.600	38.950	39.500	39.500	29,593
2024-08-26	38.950	39.600	38.850	39.600	39.600	62,667
2024-08-23	37.850	39.000	37.750	39.000	39.000	20,427
2024-08-22	38.100	38.100	37.300	37.600	37.600	23,488
2024-08-21	38.150	38.150	37.800	38.100	38.100	20,224
2024-08-20	37.400	38.050	37.400	38.050	38.050	5,053
2024-08-19	37.650	38.350	37.650	38.200	38.200	37,321
2024-08-16	38.400	38.400	37.600	37.650	37.650	16,050
2024-08-15	37.450	37.750	37.450	37.650	37.650	23,020
2024-08-14	37.800	37.800	37.350	37.450	37.450	18,200
2024-08-13	37.300	37.550	37.300	37.550	37.550	21,055
2024-08-12	38.100	38.100	37.500	37.600	37.600	32,362
2024-08-09	37.700	38.050	37.700	37.750	37.750	34,211
2024-08-08	37.500	38.950	37.200	37.700	37.700	16,512
2024-08-07	36.400	38.250	36.400	37.800	37.800	83,127
2024-08-06	36.200	37.000	35.500	36.600	36.600	64,032

← NewerPage 9 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.