Tong Yang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 4,405,767 |
| 2024-05-06 | 120.00 | 120.00 | 115.00 | 115.50 | 115.50 | 4,481,735 |
| 2024-05-03 | 121.00 | 124.00 | 119.50 | 119.50 | 119.50 | 3,105,149 |
| 2024-05-02 | 120.00 | 124.50 | 119.50 | 122.50 | 122.50 | 5,163,795 |
| 2024-04-30 | 123.00 | 123.50 | 119.00 | 119.00 | 119.00 | 4,029,721 |
| 2024-04-29 | 117.50 | 123.00 | 116.00 | 122.50 | 122.50 | 3,906,429 |
| 2024-04-26 | 118.00 | 120.00 | 115.50 | 116.00 | 116.00 | 2,334,954 |
| 2024-04-25 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 2,851,086 |
| 2024-04-24 | 120.00 | 121.50 | 117.00 | 117.50 | 117.50 | 4,108,845 |
| 2024-04-23 | 122.00 | 123.50 | 118.00 | 119.50 | 119.50 | 3,367,938 |
| 2024-04-22 | 123.00 | 126.50 | 120.00 | 121.00 | 121.00 | 4,244,348 |
| 2024-04-19 | 125.00 | 126.50 | 118.00 | 123.50 | 123.50 | 4,771,550 |
| 2024-04-18 | 130.00 | 132.50 | 126.00 | 127.00 | 127.00 | 4,495,617 |
| 2024-04-17 | 129.00 | 133.00 | 126.50 | 129.50 | 129.50 | 7,716,723 |
| 2024-04-16 | 127.50 | 131.00 | 124.00 | 126.50 | 126.50 | 6,254,021 |
| 2024-04-15 | 132.00 | 132.00 | 126.50 | 127.50 | 127.50 | 5,076,926 |
| 2024-04-12 | 125.00 | 134.50 | 124.50 | 131.50 | 131.50 | 11,125,733 |
| 2024-04-11 | 124.00 | 124.00 | 119.00 | 123.00 | 123.00 | 4,888,835 |
| 2024-04-10 | 123.50 | 124.00 | 121.00 | 123.00 | 123.00 | 2,179,258 |
| 2024-04-09 | 122.50 | 125.00 | 121.50 | 122.50 | 122.50 | 3,925,207 |
| 2024-04-08 | 121.00 | 123.50 | 119.50 | 122.00 | 122.00 | 3,599,860 |
| 2024-04-03 | 123.00 | 123.50 | 120.00 | 120.50 | 120.50 | 3,094,834 |
| 2024-04-02 | 123.00 | 128.00 | 122.00 | 123.50 | 123.50 | 6,836,662 |
| 2024-04-01 | 122.50 | 126.00 | 120.00 | 123.00 | 123.00 | 7,829,116 |
| 2024-03-29 | 126.50 | 126.50 | 119.00 | 125.00 | 125.00 | 25,733,446 |
| 2024-03-28 | 124.00 | 129.00 | 123.50 | 125.00 | 125.00 | 17,051,281 |
| 2024-03-27 | 118.00 | 125.00 | 117.50 | 125.00 | 125.00 | 11,044,770 |
| 2024-03-26 | 119.00 | 120.00 | 113.50 | 118.50 | 118.50 | 9,494,477 |
| 2024-03-25 | 120.00 | 120.50 | 116.50 | 118.50 | 118.50 | 5,546,871 |
| 2024-03-22 | 119.00 | 119.50 | 116.50 | 118.00 | 118.00 | 6,566,072 |
| 2024-03-21 | 122.50 | 124.00 | 117.00 | 120.00 | 120.00 | 10,702,670 |
| 2024-03-20 | 123.50 | 126.00 | 119.00 | 121.50 | 121.50 | 16,337,956 |
| 2024-03-19 | 125.50 | 127.50 | 121.50 | 126.50 | 126.50 | 18,346,680 |
| 2024-03-18 | 115.00 | 125.00 | 115.00 | 125.00 | 125.00 | 22,143,728 |
| 2024-03-15 | 112.00 | 116.50 | 108.50 | 115.50 | 115.50 | 14,983,540 |
| 2024-03-14 | 113.50 | 117.00 | 110.50 | 112.00 | 112.00 | 14,596,163 |
| 2024-03-13 | 110.50 | 114.50 | 106.50 | 113.00 | 113.00 | 23,750,609 |
| 2024-03-12 | 98.100 | 108.00 | 97.100 | 108.00 | 108.00 | 12,571,209 |
| 2024-03-11 | 98.000 | 102.00 | 97.200 | 98.400 | 98.400 | 7,979,474 |
| 2024-03-08 | 100.00 | 101.00 | 94.900 | 96.500 | 96.500 | 8,779,415 |
| 2024-03-07 | 102.50 | 103.00 | 98.000 | 99.900 | 99.900 | 7,036,714 |
| 2024-03-06 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 5,316,027 |
| 2024-03-05 | 100.00 | 102.00 | 99.100 | 100.00 | 100.00 | 3,002,930 |
| 2024-03-04 | 102.00 | 102.50 | 99.300 | 99.600 | 99.600 | 3,836,569 |
| 2024-03-01 | 100.00 | 103.50 | 99.000 | 100.50 | 100.50 | 6,139,415 |
| 2024-02-29 | 97.700 | 101.00 | 96.900 | 98.900 | 98.900 | 8,650,134 |
| 2024-02-27 | 95.800 | 103.50 | 94.900 | 99.100 | 99.100 | 19,139,776 |
| 2024-02-26 | 93.500 | 95.700 | 92.100 | 95.000 | 95.000 | 4,807,285 |
| 2024-02-23 | 95.600 | 95.800 | 92.700 | 93.000 | 93.000 | 3,973,855 |
| 2024-02-22 | 94.500 | 96.900 | 93.500 | 95.000 | 95.000 | 7,525,129 |
| 2024-02-21 | 92.400 | 93.200 | 91.100 | 93.000 | 93.000 | 3,420,120 |
| 2024-02-20 | 94.800 | 94.800 | 90.200 | 91.800 | 91.800 | 6,012,247 |
| 2024-02-19 | 92.400 | 94.900 | 91.600 | 93.500 | 93.500 | 6,084,042 |
| 2024-02-16 | 92.000 | 95.000 | 90.800 | 92.200 | 92.200 | 12,176,028 |
| 2024-02-15 | 85.600 | 90.400 | 84.300 | 89.400 | 89.400 | 9,897,209 |
| 2024-02-05 | 83.100 | 85.400 | 81.500 | 85.000 | 85.000 | 4,427,630 |
| 2024-02-02 | 84.900 | 84.900 | 82.800 | 83.000 | 83.000 | 3,167,561 |
| 2024-02-01 | 85.300 | 86.000 | 84.100 | 84.100 | 84.100 | 2,952,387 |
| 2024-01-31 | 86.200 | 86.800 | 83.900 | 85.300 | 85.300 | 5,618,207 |
| 2024-01-30 | 86.500 | 86.900 | 85.600 | 86.000 | 86.000 | 4,274,608 |
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.