Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19.000	19.250	19.000	19.200	18.163	49,936
2022-05-16	19.250	19.250	19.050	19.050	18.021	58,694
2022-05-13	18.850	19.150	18.850	19.000	17.973	45,735
2022-05-12	19.100	19.250	18.750	18.900	17.879	71,883
2022-05-11	19.150	19.500	19.050	19.100	18.068	42,078
2022-05-10	18.900	19.200	18.900	19.050	18.021	57,972
2022-05-09	19.500	19.550	18.950	19.000	17.973	99,052
2022-05-06	19.500	19.900	19.500	19.600	18.541	40,327
2022-05-05	19.600	20.450	19.600	19.950	18.872	70,210
2022-05-04	19.750	19.750	19.500	19.500	18.446	57,097
2022-05-03	20.200	20.200	19.650	19.700	18.636	34,757
2022-04-29	20.100	20.350	19.900	19.950	18.872	97,114
2022-04-28	19.450	21.150	19.450	20.050	18.967	429,122
2022-04-27	19.700	19.700	19.100	19.250	18.210	124,854
2022-04-26	19.900	19.900	19.700	19.750	18.683	47,040
2022-04-25	19.600	19.900	19.600	19.700	18.636	84,055
2022-04-22	20.300	20.500	19.600	19.600	18.541	72,135
2022-04-21	20.300	20.400	20.250	20.250	19.156	39,139
2022-04-20	20.200	20.400	20.200	20.250	19.156	26,558
2022-04-19	20.100	20.250	20.100	20.150	19.061	32,520
2022-04-18	20.400	20.400	20.000	20.100	19.014	85,094
2022-04-15	20.650	20.650	20.300	20.400	19.298	37,175
2022-04-14	20.750	20.850	20.600	20.600	19.487	39,029
2022-04-13	20.550	20.900	20.550	20.900	19.771	84,100
2022-04-12	20.900	20.900	20.500	20.550	19.440	59,036
2022-04-11	21.300	21.300	20.850	20.900	19.771	71,070
2022-04-08	21.100	21.250	20.700	21.250	20.102	131,070
2022-04-07	20.450	22.000	20.450	20.950	19.818	431,461
2022-04-06	20.250	20.350	20.200	20.300	19.203	58,003
2022-04-01	20.450	20.450	20.200	20.350	19.250	51,182
2022-03-31	20.550	20.550	20.300	20.400	19.298	32,129
2022-03-30	20.200	20.600	20.200	20.400	19.298	78,000
2022-03-29	20.300	20.500	20.050	20.200	19.109	93,836
2022-03-28	20.150	20.500	20.100	20.450	19.345	43,275
2022-03-25	20.350	20.500	20.300	20.300	19.203	64,514
2022-03-24	20.300	20.300	20.150	20.200	19.109	41,503
2022-03-23	20.300	20.500	20.300	20.350	19.250	44,720
2022-03-22	20.550	20.550	20.300	20.350	19.250	41,080
2022-03-21	20.300	20.500	20.250	20.500	19.392	42,080
2022-03-18	20.150	20.300	20.050	20.250	19.156	38,054
2022-03-17	20.050	20.500	20.000	20.150	19.061	43,050
2022-03-16	20.050	20.050	19.750	19.850	18.778	80,000
2022-03-15	20.050	20.050	19.850	19.950	18.872	51,640
2022-03-14	20.200	20.200	19.950	20.050	18.967	57,101
2022-03-11	20.400	20.550	20.150	20.200	19.109	31,153
2022-03-10	20.250	20.400	20.200	20.250	19.156	48,514
2022-03-09	20.500	20.650	20.100	20.100	19.014	41,380
2022-03-08	20.000	20.500	19.950	20.000	18.919	144,673
2022-03-07	20.350	20.500	19.900	20.500	19.392	138,784
2022-03-04	20.850	20.850	20.250	20.850	19.723	126,111
2022-03-03	21.200	21.200	20.850	20.850	19.723	58,108
2022-03-02	21.200	21.200	20.800	20.850	19.723	14,057
2022-03-01	20.850	21.150	20.850	20.900	19.771	62,000
2022-02-25	20.800	20.900	20.600	20.850	19.723	49,593
2022-02-24	21.050	21.300	20.600	20.800	19.676	73,276
2022-02-23	21.350	21.350	21.050	21.300	20.149	52,212
2022-02-22	21.150	21.550	20.900	21.300	20.149	142,092
2022-02-21	21.100	21.400	21.000	21.400	20.244	56,000
2022-02-18	21.250	21.550	21.000	21.400	20.244	43,050
2022-02-17	21.150	21.500	21.150	21.200	20.055	53,776

← NewerPage 19 of 21 · 1,222 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.