Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	27.950	29.300	27.950	28.550	27.323	6,230,511
2022-08-09	27.350	28.950	27.350	28.750	27.515	7,262,954
2022-08-08	27.000	27.850	26.600	27.850	26.653	2,980,097
2022-08-05	26.650	27.950	26.650	27.950	26.749	4,198,348
2022-08-04	27.800	28.050	26.300	26.950	25.792	6,577,789
2022-08-03	29.850	30.000	27.700	28.050	26.845	10,959,519
2022-08-02	30.850	31.700	29.200	29.800	28.520	30,081,378
2022-08-01	30.450	32.300	29.200	31.050	29.716	55,871,721
2022-07-29	27.050	29.450	27.050	29.450	28.185	14,985,010
2022-07-28	27.150	27.800	26.750	26.800	25.648	2,852,710
2022-07-27	25.900	26.850	25.900	26.800	25.648	1,817,797
2022-07-26	26.500	26.500	25.650	26.200	25.074	1,237,792
2022-07-25	26.650	26.850	26.200	26.300	25.170	2,280,015
2022-07-22	27.850	29.750	27.200	27.250	26.079	11,097,584
2022-07-21	28.000	28.000	26.650	27.400	26.223	2,814,125
2022-07-20	27.850	28.200	27.200	27.650	26.462	4,651,190
2022-07-19	27.100	28.000	27.100	27.650	26.462	4,365,231
2022-07-18	27.400	27.950	26.950	27.300	26.127	4,570,482
2022-07-15	27.200	27.500	26.500	27.300	26.127	4,498,454
2022-07-14	26.650	28.300	26.350	27.300	26.127	6,026,305
2022-07-13	27.350	28.500	26.750	26.900	25.744	8,679,117
2022-07-12	27.200	28.100	26.050	26.350	25.218	8,591,615
2022-07-11	26.550	28.850	26.100	28.300	27.084	18,651,798
2022-07-08	24.250	26.250	23.750	26.250	25.122	9,990,217
2022-07-07	22.800	23.950	22.250	23.900	22.873	1,407,630
2022-07-06	23.650	23.750	22.500	22.500	21.533	1,099,198
2022-07-05	22.950	23.800	22.900	23.750	22.730	1,319,113
2022-07-04	22.600	23.100	21.750	22.800	21.820	1,040,382
2022-07-01	23.200	23.850	22.300	22.300	21.342	2,068,611
2022-06-30	24.300	24.600	23.000	23.050	22.060	1,950,108
2022-06-29	24.500	25.000	24.150	24.350	23.304	1,942,707
2022-06-28	24.800	25.150	24.350	24.350	23.304	1,445,158
2022-06-27	24.400	25.450	24.350	25.100	24.022	2,636,745
2022-06-24	24.200	25.000	24.050	24.250	23.208	3,680,881
2022-06-23	23.500	24.800	23.100	24.500	23.447	6,000,645
2022-06-22	24.750	24.900	22.500	22.900	21.916	3,858,163
2022-06-21	24.250	24.950	23.500	24.750	23.687	5,169,218
2022-06-20	26.750	26.750	23.650	23.650	22.634	5,699,663
2022-06-17	26.900	27.300	25.600	26.250	25.122	5,227,546
2022-06-16	28.100	28.850	27.000	27.050	25.888	15,414,879
2022-06-15	27.850	28.900	26.600	27.250	26.079	14,122,540
2022-06-14	31.450	32.100	27.500	28.100	26.893	46,056,705
2022-06-13	27.550	30.450	27.000	30.450	29.142	18,010,153
2022-06-10	25.450	27.700	25.450	27.700	26.510	3,836,830
2022-06-09	25.900	25.900	25.000	25.200	24.117	709,098
2022-06-08	26.250	26.250	25.600	25.950	24.548	823,157
2022-06-07	25.200	26.200	25.100	26.050	24.642	1,329,090
2022-06-06	25.500	25.500	24.850	25.100	23.744	512,102
2022-06-02	25.700	25.900	25.400	25.450	24.075	697,773
2022-06-01	25.200	26.000	25.150	25.700	24.311	1,071,591
2022-05-31	26.000	26.000	24.800	25.100	23.744	1,211,840
2022-05-30	26.400	26.400	25.500	25.900	24.501	1,466,224
2022-05-27	26.650	26.700	25.600	26.000	24.595	2,778,412
2022-05-26	27.000	28.400	26.100	26.650	25.210	18,601,215
2022-05-25	25.900	27.350	24.700	26.300	24.879	15,713,283
2022-05-24	25.900	25.900	24.850	25.900	24.501	12,050,460
2022-05-23	22.900	23.550	22.900	23.550	22.278	1,503,521
2022-05-20	19.500	21.450	19.500	21.450	20.291	1,156,480
2022-05-19	19.050	19.650	19.000	19.500	18.446	56,175
2022-05-18	19.300	19.650	19.300	19.450	18.399	69,313

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	1.1000 TWD
2022-06-09	0.3000 TWD
2021-07-12	0.3000 TWD
2020-07-10	0.5036 TWD
2019-07-04	0.6500 TWD

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