Tong Yang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 94.200 | 95.400 | 92.600 | 92.600 | 92.600 | 2,462,928 |
| 2024-08-01 | 93.800 | 96.700 | 93.800 | 96.700 | 96.700 | 2,974,265 |
| 2024-07-31 | 95.200 | 95.200 | 92.800 | 92.800 | 92.800 | 2,864,530 |
| 2024-07-30 | 93.000 | 96.200 | 91.400 | 96.200 | 96.200 | 3,284,760 |
| 2024-07-29 | 96.000 | 97.000 | 93.000 | 93.000 | 93.000 | 3,040,261 |
| 2024-07-26 | 98.500 | 98.500 | 94.100 | 95.200 | 95.200 | 3,932,479 |
| 2024-07-23 | 97.400 | 97.600 | 95.900 | 97.200 | 97.200 | 2,573,071 |
| 2024-07-22 | 99.000 | 99.300 | 94.800 | 95.300 | 95.300 | 4,702,553 |
| 2024-07-19 | 99.000 | 99.700 | 97.000 | 97.700 | 97.700 | 4,611,192 |
| 2024-07-18 | 100.50 | 101.50 | 99.100 | 99.100 | 99.100 | 4,797,815 |
| 2024-07-17 | 101.50 | 103.00 | 100.00 | 100.00 | 100.00 | 3,293,660 |
| 2024-07-16 | 102.00 | 103.50 | 101.00 | 101.50 | 101.50 | 4,074,374 |
| 2024-07-15 | 103.00 | 104.00 | 101.50 | 102.50 | 102.50 | 1,839,087 |
| 2024-07-12 | 101.00 | 104.00 | 101.00 | 102.50 | 102.50 | 1,549,942 |
| 2024-07-11 | 103.50 | 103.50 | 101.00 | 101.50 | 101.50 | 2,615,669 |
| 2024-07-10 | 102.00 | 104.00 | 102.00 | 103.50 | 103.50 | 1,506,507 |
| 2024-07-09 | 104.00 | 104.50 | 100.50 | 102.00 | 102.00 | 8,226,846 |
| 2024-07-08 | 109.00 | 109.50 | 106.00 | 106.00 | 106.00 | 3,210,507 |
| 2024-07-05 | 111.00 | 111.00 | 109.50 | 109.50 | 109.50 | 1,257,857 |
| 2024-07-04 | 112.00 | 112.00 | 110.00 | 110.50 | 110.50 | 1,622,046 |
| 2024-07-03 | 109.00 | 111.50 | 108.00 | 111.00 | 111.00 | 3,811,300 |
| 2024-07-02 | 108.50 | 109.00 | 106.00 | 108.00 | 108.00 | 2,151,677 |
| 2024-07-01 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1,840,380 |
| 2024-06-28 | 109.50 | 110.50 | 108.00 | 108.00 | 108.00 | 4,554,592 |
| 2024-06-27 | 113.00 | 113.50 | 108.00 | 109.00 | 109.00 | 11,072,125 |
| 2024-06-26 | 111.50 | 114.50 | 111.50 | 113.00 | 113.00 | 10,536,439 |
| 2024-06-25 | 113.50 | 113.50 | 109.00 | 111.00 | 111.00 | 13,585,333 |
| 2024-06-24 | 117.50 | 117.50 | 111.00 | 113.00 | 113.00 | 14,485,797 |
| 2024-06-21 | 119.50 | 121.50 | 117.50 | 117.50 | 117.50 | 11,265,228 |
| 2024-06-20 | 117.50 | 120.00 | 116.00 | 117.50 | 117.50 | 6,560,884 |
| 2024-06-19 | 124.50 | 128.00 | 122.50 | 122.50 | 122.50 | 6,714,610 |
| 2024-06-18 | 119.00 | 126.00 | 117.00 | 123.00 | 123.00 | 7,519,239 |
| 2024-06-17 | 119.50 | 122.00 | 119.00 | 119.00 | 119.00 | 2,826,780 |
| 2024-06-14 | 119.50 | 121.50 | 118.00 | 118.00 | 118.00 | 3,050,709 |
| 2024-06-13 | 122.50 | 122.50 | 119.00 | 119.00 | 119.00 | 4,191,139 |
| 2024-06-12 | 120.00 | 122.00 | 118.50 | 120.00 | 120.00 | 3,866,836 |
| 2024-06-11 | 115.50 | 121.00 | 115.50 | 119.00 | 119.00 | 6,292,401 |
| 2024-06-07 | 116.00 | 117.00 | 114.00 | 114.50 | 114.50 | 2,551,943 |
| 2024-06-06 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 2,466,318 |
| 2024-06-05 | 118.00 | 118.50 | 115.00 | 115.00 | 115.00 | 1,442,492 |
| 2024-06-04 | 116.00 | 119.00 | 115.50 | 117.00 | 117.00 | 3,077,538 |
| 2024-06-03 | 113.50 | 117.50 | 112.50 | 115.50 | 115.50 | 5,545,547 |
| 2024-05-31 | 116.50 | 117.50 | 112.50 | 112.50 | 112.50 | 10,655,559 |
| 2024-05-30 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 3,484,489 |
| 2024-05-29 | 121.00 | 122.50 | 117.50 | 118.50 | 118.50 | 5,123,605 |
| 2024-05-28 | 115.00 | 121.50 | 114.00 | 120.50 | 120.50 | 6,301,905 |
| 2024-05-27 | 113.50 | 116.00 | 113.00 | 113.50 | 113.50 | 2,045,851 |
| 2024-05-24 | 112.00 | 115.00 | 111.00 | 113.50 | 113.50 | 4,225,061 |
| 2024-05-23 | 119.50 | 120.00 | 112.00 | 112.00 | 112.00 | 5,897,679 |
| 2024-05-22 | 124.50 | 124.50 | 120.50 | 120.50 | 120.50 | 4,495,418 |
| 2024-05-21 | 130.00 | 130.00 | 122.50 | 124.00 | 124.00 | 12,676,937 |
| 2024-05-20 | 116.00 | 126.50 | 115.50 | 126.50 | 126.50 | 10,940,739 |
| 2024-05-17 | 113.00 | 115.50 | 111.50 | 115.00 | 115.00 | 3,200,172 |
| 2024-05-16 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 5,379,234 |
| 2024-05-15 | 118.00 | 118.50 | 115.00 | 115.50 | 115.50 | 3,960,489 |
| 2024-05-14 | 115.00 | 119.50 | 115.00 | 116.50 | 116.50 | 7,390,673 |
| 2024-05-13 | 112.50 | 114.50 | 110.00 | 111.50 | 111.50 | 3,837,719 |
| 2024-05-10 | 115.00 | 116.00 | 113.50 | 114.00 | 114.00 | 2,730,616 |
| 2024-05-09 | 117.50 | 118.00 | 114.00 | 114.50 | 114.50 | 2,627,973 |
| 2024-05-08 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 3,776,546 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 2.5000 TWD |
| 2022-06-23 | 0.8500 TWD |
| 2021-06-28 | 0.8000 TWD |
| 2020-06-23 | 1.8000 TWD |
| 2019-07-19 | 1.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.