Tong Yang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	77.200	77.400	75.600	75.800	75.800	3,921,771
2023-11-02	74.500	77.800	74.500	76.800	76.800	5,853,006
2023-11-01	73.900	74.000	71.400	74.000	74.000	9,140,598
2023-10-31	75.400	76.700	73.000	73.300	73.300	6,355,053
2023-10-30	77.400	77.400	74.700	75.300	75.300	6,363,907
2023-10-27	76.400	77.300	75.100	76.400	76.400	6,090,893
2023-10-26	77.000	77.900	76.200	76.400	76.400	7,770,875
2023-10-25	79.200	79.400	78.000	78.000	78.000	3,088,166
2023-10-24	78.900	79.300	77.100	78.300	78.300	6,324,990
2023-10-23	77.800	79.400	77.100	78.900	78.900	6,031,043
2023-10-20	80.400	80.500	78.000	78.300	78.300	12,081,639
2023-10-19	82.900	83.500	80.800	81.700	81.700	11,222,460
2023-10-18	82.400	84.100	82.000	82.600	82.600	8,249,627
2023-10-17	85.100	85.400	82.000	82.500	82.500	13,013,371
2023-10-16	84.200	85.200	82.600	83.800	83.800	9,035,931
2023-10-13	86.500	86.500	82.300	83.400	83.400	24,866,970
2023-10-12	81.000	86.700	80.600	86.700	86.700	35,459,666
2023-10-11	78.700	79.400	76.600	78.900	78.900	8,922,141
2023-10-06	78.800	79.500	77.400	77.600	77.600	6,129,864
2023-10-05	79.500	81.300	77.800	78.300	78.300	17,254,001
2023-10-04	78.500	78.500	76.400	77.000	77.000	5,269,323
2023-10-03	77.800	79.500	77.500	78.700	78.700	6,854,370
2023-10-02	78.000	78.800	76.000	77.800	77.800	10,572,959
2023-09-28	79.500	79.500	77.500	78.300	78.300	7,697,798
2023-09-27	77.900	79.800	77.900	78.800	78.800	6,784,517
2023-09-26	80.000	80.900	77.900	78.300	78.300	12,595,839
2023-09-25	79.600	79.800	78.100	78.800	78.800	10,961,490
2023-09-22	77.400	79.400	75.500	79.400	79.400	9,603,624
2023-09-21	77.800	78.800	76.900	77.900	77.900	11,246,952
2023-09-20	79.800	81.400	77.200	78.000	78.000	25,269,604
2023-09-19	76.900	80.700	76.700	79.100	79.100	30,146,903
2023-09-18	74.500	76.800	74.300	76.400	76.400	12,563,553
2023-09-15	75.600	75.600	72.500	74.100	74.100	17,367,243
2023-09-14	75.900	78.400	74.600	75.600	75.600	31,725,935
2023-09-13	74.600	80.400	73.100	74.400	74.400	59,015,248
2023-09-12	72.500	75.100	71.800	73.500	73.500	28,006,547
2023-09-11	70.500	72.900	69.800	72.400	72.400	23,514,865
2023-09-08	68.800	71.300	68.200	69.800	69.800	24,509,121
2023-09-07	68.100	69.400	67.400	67.400	67.400	7,841,984
2023-09-06	68.400	68.500	67.300	67.900	67.900	4,779,127
2023-09-05	68.000	68.900	66.800	68.000	68.000	6,824,095
2023-09-04	67.300	69.000	66.200	68.100	68.100	10,371,025
2023-09-01	67.500	68.200	66.400	66.400	66.400	7,282,090
2023-08-31	66.000	69.700	65.100	67.900	67.900	21,295,734
2023-08-30	64.200	67.500	63.200	66.300	66.300	29,066,430
2023-08-29	61.900	63.900	61.300	63.900	63.900	9,593,733
2023-08-28	62.700	62.700	61.200	61.200	61.200	3,595,265
2023-08-25	60.600	62.800	60.600	62.100	62.100	4,324,817
2023-08-24	61.900	62.100	59.800	61.500	61.500	8,054,020
2023-08-23	62.100	62.200	61.400	61.900	61.900	2,745,320
2023-08-22	62.600	62.600	61.200	61.200	61.200	3,405,343
2023-08-21	61.300	62.800	61.300	61.900	61.900	5,089,755
2023-08-18	62.500	64.700	61.000	61.400	61.400	16,551,811
2023-08-17	61.900	62.500	60.500	62.000	62.000	7,885,572
2023-08-16	61.800	62.200	60.800	62.000	62.000	5,971,408
2023-08-15	59.800	62.800	59.800	61.900	61.900	13,793,045
2023-08-14	59.500	59.600	58.100	59.000	59.000	4,901,203
2023-08-11	60.100	60.700	58.600	60.200	60.200	6,590,001
2023-08-10	60.300	61.200	59.800	60.100	60.100	6,335,580
2023-08-09	60.600	60.800	59.000	60.000	60.000	5,814,130

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.