TYC Brother Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	39.250	39.350	39.050	39.200	34.158	979,484
2024-01-29	39.000	39.400	38.600	39.250	34.201	1,206,358
2024-01-26	39.200	39.800	38.600	39.000	33.983	2,733,200
2024-01-25	38.250	39.450	38.200	38.850	33.853	3,521,789
2024-01-24	37.750	38.700	37.550	38.150	33.243	2,355,750
2024-01-23	37.200	37.950	37.200	37.700	32.851	1,457,225
2024-01-22	37.200	37.450	37.100	37.200	32.415	872,534
2024-01-19	37.250	37.450	36.950	37.100	32.328	899,781
2024-01-18	37.000	37.550	36.900	37.050	32.284	1,238,000
2024-01-17	38.150	38.350	37.350	37.350	32.546	1,822,465
2024-01-16	38.450	38.550	37.900	38.150	33.243	1,571,406
2024-01-15	38.350	38.650	38.250	38.350	33.417	1,180,665
2024-01-12	38.900	38.950	38.200	38.200	33.286	1,275,116
2024-01-11	38.600	39.200	38.000	38.900	33.896	3,709,128
2024-01-10	39.200	39.850	39.000	39.450	34.376	1,412,733
2024-01-09	39.450	39.700	39.100	39.350	34.288	1,170,302
2024-01-08	40.100	40.200	39.300	39.300	34.245	1,344,700
2024-01-05	40.300	40.500	39.800	39.800	34.681	1,674,010
2024-01-04	40.650	40.650	40.200	40.250	35.073	1,436,046
2024-01-03	40.400	40.850	40.100	40.650	35.421	1,395,292
2024-01-02	40.800	40.950	40.350	40.400	35.203	2,339,161
2023-12-29	39.800	40.600	39.800	40.500	35.291	2,818,684
2023-12-28	39.900	40.050	39.700	39.750	34.637	1,915,590
2023-12-27	40.150	40.250	39.650	39.750	34.637	2,477,415
2023-12-26	39.900	40.300	39.900	40.000	34.855	1,433,009
2023-12-25	40.550	40.600	39.800	39.800	34.681	2,077,087
2023-12-22	41.200	41.400	40.300	40.300	35.116	2,791,443
2023-12-21	41.700	41.850	40.950	41.000	35.726	3,260,297
2023-12-20	42.300	42.600	41.700	41.950	36.554	3,558,269
2023-12-19	42.850	42.900	41.850	42.050	36.641	3,663,810
2023-12-18	43.800	44.100	42.250	42.500	37.033	5,338,239
2023-12-15	44.050	44.600	43.400	43.450	37.861	7,919,311
2023-12-14	44.100	44.500	43.550	43.800	38.166	7,834,670
2023-12-13	42.800	44.200	42.800	43.800	38.166	9,071,921
2023-12-12	43.100	43.100	41.750	42.650	37.164	6,162,010
2023-12-11	43.500	43.800	42.500	42.550	37.077	8,421,871
2023-12-08	42.750	44.800	42.300	43.150	37.600	22,621,448
2023-12-07	43.350	46.850	42.000	42.700	37.208	51,209,965
2023-12-06	41.750	43.950	41.350	43.950	38.297	27,394,322
2023-12-05	40.750	42.200	40.150	41.400	36.075	11,211,380
2023-12-04	41.100	41.250	40.500	40.650	35.421	4,062,720
2023-12-01	39.600	40.850	39.450	40.850	35.596	5,007,933
2023-11-30	40.200	40.300	39.600	39.650	34.550	1,970,885
2023-11-29	40.250	40.250	39.850	40.100	34.942	2,024,388
2023-11-28	39.300	40.000	39.300	40.000	34.855	2,339,678
2023-11-27	40.150	40.300	38.850	39.050	34.027	2,815,124
2023-11-24	40.200	40.250	39.850	40.000	34.855	1,513,008
2023-11-23	40.300	40.350	39.600	39.900	34.768	3,304,065
2023-11-22	40.150	40.500	39.650	40.100	34.942	4,567,386
2023-11-21	41.200	41.200	40.000	40.150	34.986	4,484,087
2023-11-20	40.500	41.000	39.750	40.600	35.378	7,523,124
2023-11-17	39.900	40.300	39.450	40.300	35.116	5,828,999
2023-11-16	39.200	39.900	39.200	39.750	34.637	6,276,328
2023-11-15	39.650	39.800	38.900	39.050	34.027	6,887,208
2023-11-14	38.900	39.800	38.750	39.400	34.332	10,197,674
2023-11-13	37.750	39.000	36.850	38.800	33.809	11,018,340
2023-11-10	38.100	38.150	36.950	36.950	32.197	4,984,660
2023-11-09	40.000	40.500	37.500	38.250	33.330	16,359,650
2023-11-08	38.450	38.700	38.100	38.250	33.330	1,575,000
2023-11-07	38.350	38.500	37.900	38.050	33.156	1,460,050

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	1.2000 TWD
2025-07-17	3.0000 TWD
2024-07-18	2.0000 TWD
2023-07-20	1.8000 TWD
2022-07-14	0.5000 TWD
2021-08-19	0.6000 TWD
2020-07-23	1.4000 TWD
2019-07-25	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.