Tong Yang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 86.700 | 87.700 | 85.200 | 86.700 | 86.700 | 7,566,458 |
| 2024-01-26 | 87.100 | 88.500 | 85.300 | 86.300 | 86.300 | 21,020,694 |
| 2024-01-25 | 83.700 | 87.400 | 82.400 | 86.600 | 86.600 | 25,957,775 |
| 2024-01-24 | 80.400 | 82.500 | 79.200 | 81.000 | 81.000 | 10,083,150 |
| 2024-01-23 | 76.400 | 80.200 | 76.200 | 80.200 | 80.200 | 9,625,629 |
| 2024-01-22 | 77.600 | 77.600 | 75.800 | 76.000 | 76.000 | 2,461,730 |
| 2024-01-19 | 78.200 | 78.200 | 76.300 | 76.600 | 76.600 | 3,852,140 |
| 2024-01-18 | 75.900 | 77.900 | 75.200 | 77.600 | 77.600 | 6,208,076 |
| 2024-01-17 | 77.100 | 78.100 | 75.600 | 76.500 | 76.500 | 4,790,841 |
| 2024-01-16 | 77.200 | 78.600 | 76.500 | 76.700 | 76.700 | 8,144,272 |
| 2024-01-15 | 74.300 | 76.300 | 74.300 | 76.100 | 76.100 | 2,136,526 |
| 2024-01-12 | 75.500 | 75.500 | 74.000 | 74.000 | 74.000 | 2,120,897 |
| 2024-01-11 | 73.600 | 75.300 | 73.600 | 75.300 | 75.300 | 1,788,337 |
| 2024-01-10 | 74.600 | 75.100 | 73.700 | 73.900 | 73.900 | 2,983,760 |
| 2024-01-09 | 75.900 | 76.100 | 74.800 | 75.000 | 75.000 | 2,073,240 |
| 2024-01-08 | 75.600 | 76.300 | 75.200 | 75.200 | 75.200 | 1,435,509 |
| 2024-01-05 | 75.800 | 76.200 | 75.000 | 75.100 | 75.100 | 1,781,163 |
| 2024-01-04 | 76.500 | 77.100 | 75.300 | 75.400 | 75.400 | 2,857,053 |
| 2024-01-03 | 75.700 | 77.100 | 75.000 | 76.500 | 76.500 | 3,661,825 |
| 2024-01-02 | 76.300 | 77.800 | 75.400 | 75.600 | 75.600 | 5,214,727 |
| 2023-12-29 | 75.400 | 76.000 | 74.800 | 76.000 | 76.000 | 5,335,523 |
| 2023-12-28 | 76.000 | 76.000 | 74.700 | 75.200 | 75.200 | 4,935,573 |
| 2023-12-27 | 75.900 | 76.000 | 75.400 | 75.600 | 75.600 | 1,939,605 |
| 2023-12-26 | 75.700 | 76.200 | 75.200 | 75.600 | 75.600 | 2,048,085 |
| 2023-12-25 | 76.700 | 76.700 | 75.500 | 75.500 | 75.500 | 1,715,575 |
| 2023-12-22 | 76.400 | 77.400 | 75.700 | 75.800 | 75.800 | 3,363,368 |
| 2023-12-21 | 77.000 | 78.400 | 76.000 | 76.100 | 76.100 | 5,501,517 |
| 2023-12-20 | 78.700 | 78.900 | 77.300 | 77.500 | 77.500 | 3,311,430 |
| 2023-12-19 | 79.300 | 79.600 | 77.500 | 78.000 | 78.000 | 5,593,368 |
| 2023-12-18 | 85.100 | 85.100 | 79.100 | 79.200 | 79.200 | 13,341,436 |
| 2023-12-15 | 86.800 | 88.000 | 85.100 | 85.100 | 85.100 | 12,790,995 |
| 2023-12-14 | 85.900 | 86.400 | 84.700 | 85.400 | 85.400 | 4,493,969 |
| 2023-12-13 | 86.500 | 86.700 | 85.000 | 85.000 | 85.000 | 5,377,834 |
| 2023-12-12 | 86.100 | 86.700 | 84.500 | 85.700 | 85.700 | 7,609,555 |
| 2023-12-11 | 85.200 | 86.700 | 84.000 | 85.400 | 85.400 | 7,256,559 |
| 2023-12-08 | 85.100 | 85.800 | 83.400 | 84.300 | 84.300 | 10,733,014 |
| 2023-12-07 | 87.500 | 88.700 | 84.200 | 84.600 | 84.600 | 24,583,490 |
| 2023-12-06 | 85.200 | 88.700 | 83.100 | 87.000 | 87.000 | 33,092,283 |
| 2023-12-05 | 77.100 | 82.400 | 76.700 | 82.400 | 82.400 | 19,390,474 |
| 2023-12-04 | 77.700 | 79.000 | 77.500 | 77.500 | 77.500 | 5,439,354 |
| 2023-12-01 | 74.600 | 77.200 | 74.100 | 76.900 | 76.900 | 4,875,180 |
| 2023-11-30 | 75.300 | 75.400 | 74.100 | 74.400 | 74.400 | 5,414,806 |
| 2023-11-29 | 77.000 | 77.900 | 75.200 | 75.400 | 75.400 | 6,143,604 |
| 2023-11-28 | 74.900 | 76.600 | 74.500 | 76.500 | 76.500 | 4,323,436 |
| 2023-11-27 | 75.400 | 75.800 | 73.800 | 74.000 | 74.000 | 2,961,996 |
| 2023-11-24 | 75.700 | 75.700 | 74.600 | 75.400 | 75.400 | 3,623,434 |
| 2023-11-23 | 76.100 | 76.200 | 75.000 | 75.300 | 75.300 | 3,801,214 |
| 2023-11-22 | 76.700 | 77.000 | 75.200 | 76.100 | 76.100 | 5,778,111 |
| 2023-11-21 | 77.200 | 77.800 | 76.200 | 76.500 | 76.500 | 3,022,382 |
| 2023-11-20 | 77.700 | 77.700 | 76.400 | 76.800 | 76.800 | 3,962,185 |
| 2023-11-17 | 77.800 | 78.600 | 76.600 | 77.500 | 77.500 | 5,060,122 |
| 2023-11-16 | 79.000 | 79.400 | 77.800 | 78.200 | 78.200 | 3,449,090 |
| 2023-11-15 | 79.600 | 80.200 | 78.400 | 78.400 | 78.400 | 5,080,684 |
| 2023-11-14 | 78.200 | 79.100 | 77.500 | 78.400 | 78.400 | 2,778,189 |
| 2023-11-13 | 79.000 | 79.300 | 77.900 | 78.400 | 78.400 | 2,394,002 |
| 2023-11-10 | 80.000 | 80.000 | 77.600 | 78.500 | 78.500 | 5,121,336 |
| 2023-11-09 | 80.100 | 81.800 | 79.000 | 80.000 | 80.000 | 9,310,660 |
| 2023-11-08 | 79.200 | 80.800 | 78.400 | 79.600 | 79.600 | 8,445,413 |
| 2023-11-07 | 77.500 | 79.000 | 76.600 | 79.000 | 79.000 | 5,402,435 |
| 2023-11-06 | 76.600 | 77.300 | 76.500 | 76.800 | 76.800 | 2,302,105 |
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.