Tong Yang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	59.300	60.300	58.900	60.100	60.100	4,839,111
2023-08-07	58.500	59.800	57.600	59.300	59.300	5,032,355
2023-08-04	59.100	59.700	57.600	58.300	58.300	6,674,586
2023-08-02	61.400	62.600	58.800	59.500	59.500	12,757,636
2023-08-01	60.900	62.000	59.700	61.000	61.000	8,402,374
2023-07-31	62.000	63.400	60.100	60.600	60.600	19,398,268
2023-07-28	58.800	61.700	58.200	60.600	60.600	30,638,653
2023-07-27	55.800	57.000	55.100	56.900	56.900	11,056,303
2023-07-26	54.800	55.800	53.300	54.800	54.800	7,827,211
2023-07-25	52.800	54.800	52.100	54.500	54.500	6,501,551
2023-07-24	53.200	53.200	51.300	51.900	51.900	2,668,246
2023-07-21	52.600	53.500	52.500	52.900	52.900	2,276,479
2023-07-20	52.800	53.600	52.100	53.000	53.000	2,240,394
2023-07-19	55.000	55.000	52.300	52.600	52.600	6,525,189
2023-07-18	54.100	55.200	53.200	54.100	54.100	8,670,280
2023-07-17	53.500	54.000	52.900	53.500	53.500	2,905,403
2023-07-14	54.600	54.600	52.900	53.200	53.200	6,375,287
2023-07-13	52.300	54.400	52.300	53.900	53.900	9,675,256
2023-07-12	51.600	51.900	50.700	51.400	51.400	2,825,260
2023-07-11	51.800	52.100	51.200	51.400	51.400	2,312,372
2023-07-10	52.100	52.100	50.600	51.300	51.300	2,482,197
2023-07-07	51.100	52.400	50.300	51.900	51.900	2,583,434
2023-07-06	51.800	52.200	51.100	51.100	51.100	2,905,275
2023-07-05	52.700	53.000	51.800	51.800	51.800	2,572,401
2023-07-04	53.000	53.500	52.300	52.400	52.400	2,659,140
2023-07-03	52.700	52.900	52.100	52.400	52.400	2,508,918
2023-06-30	52.200	52.700	51.900	52.700	52.700	2,347,933
2023-06-29	52.700	52.800	51.200	51.800	51.800	2,751,259
2023-06-28	51.800	52.600	51.600	52.200	52.200	2,771,213
2023-06-27	53.300	53.300	51.100	51.100	51.100	5,833,163
2023-06-26	53.700	54.700	53.100	53.300	53.300	7,984,175
2023-06-21	55.100	56.500	54.900	56.300	53.659	11,849,498
2023-06-20	55.400	56.800	54.500	54.500	51.944	14,807,972
2023-06-19	54.300	54.400	52.600	53.600	51.086	4,629,321
2023-06-16	54.900	55.100	54.000	54.000	51.467	7,838,348
2023-06-15	53.800	54.300	53.100	54.200	51.658	5,836,876
2023-06-14	52.200	54.400	52.000	53.400	50.895	11,726,514
2023-06-13	51.200	53.000	51.000	52.400	49.942	10,564,605
2023-06-12	51.300	51.400	50.300	50.900	48.513	2,651,488
2023-06-09	51.400	51.400	50.400	51.100	48.703	3,252,932
2023-06-08	50.800	51.600	50.300	50.300	47.941	6,615,198
2023-06-07	50.400	50.700	49.950	50.300	47.941	3,492,946
2023-06-06	51.800	51.800	50.000	50.200	47.845	6,814,377
2023-06-05	50.700	51.900	50.500	51.400	48.989	8,220,564
2023-06-02	49.900	50.000	49.350	49.950	47.607	4,081,960
2023-06-01	49.550	50.100	49.550	49.550	47.226	2,328,393
2023-05-31	50.000	50.100	49.450	49.500	47.178	3,691,370
2023-05-30	50.200	50.200	49.350	49.900	47.560	2,873,078
2023-05-29	50.000	50.700	49.900	49.900	47.560	2,910,904
2023-05-26	49.800	49.900	49.450	49.600	47.274	2,443,830
2023-05-25	50.200	50.200	49.300	49.650	47.321	3,666,646
2023-05-24	50.000	50.300	49.650	50.200	47.845	2,504,813
2023-05-23	51.100	51.400	49.850	49.900	47.560	5,992,380
2023-05-22	49.500	51.500	49.500	51.100	48.703	8,507,656
2023-05-19	49.800	50.100	49.100	49.350	47.035	4,030,271
2023-05-18	50.900	51.100	49.350	49.550	47.226	7,318,082
2023-05-17	48.500	50.600	48.200	50.600	48.227	8,848,706
2023-05-16	49.000	49.200	48.200	48.200	45.939	3,679,416
2023-05-15	47.800	48.600	47.300	48.450	46.178	2,104,515
2023-05-12	46.800	47.650	46.800	47.500	45.272	1,421,880

← NewerPage 14 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.