Tong Yang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	48.300	48.400	46.700	46.700	44.510	3,886,294
2023-05-10	48.200	48.600	47.650	48.200	45.939	2,060,032
2023-05-09	49.200	49.450	47.850	48.100	45.844	3,399,728
2023-05-08	51.100	51.200	48.600	48.800	46.511	8,615,836
2023-05-05	50.000	51.200	49.500	50.800	48.417	9,588,503
2023-05-04	51.200	51.500	48.650	49.300	46.988	11,166,827
2023-05-03	48.550	50.300	48.000	49.950	47.607	7,718,035
2023-05-02	48.400	48.750	47.750	48.550	46.273	2,847,445
2023-04-28	48.400	48.600	47.650	47.650	45.415	2,995,167
2023-04-27	47.250	48.150	46.500	47.750	45.510	3,184,688
2023-04-26	46.700	47.150	46.050	46.700	44.510	1,866,720
2023-04-25	47.500	47.800	46.300	46.550	44.367	3,284,971
2023-04-24	46.500	47.350	46.350	47.050	44.843	3,151,480
2023-04-21	47.400	47.950	45.900	46.050	43.890	4,717,811
2023-04-20	49.000	49.050	47.150	47.150	44.939	5,116,111
2023-04-19	49.300	49.500	48.300	48.800	46.511	5,316,976
2023-04-18	50.000	50.000	48.650	49.100	46.797	9,509,538
2023-04-17	47.900	49.400	47.500	48.850	46.559	10,734,957
2023-04-14	47.000	47.950	47.000	47.300	45.081	4,898,047
2023-04-13	47.350	47.750	46.800	47.200	44.986	7,529,745
2023-04-12	46.850	48.350	46.400	47.800	45.558	11,482,551
2023-04-11	46.800	47.250	46.400	46.950	44.748	6,348,209
2023-04-10	47.000	47.000	46.350	46.550	44.367	3,559,787
2023-04-07	45.800	46.550	45.700	46.500	44.319	2,775,501
2023-04-06	46.000	46.000	44.600	45.650	43.509	6,142,943
2023-03-31	46.550	46.550	46.200	46.200	44.033	2,535,892
2023-03-30	46.700	46.750	46.150	46.550	44.367	2,922,292
2023-03-29	46.000	46.500	45.750	46.500	44.319	3,869,750
2023-03-28	46.350	46.350	45.200	45.650	43.509	3,454,736
2023-03-27	47.000	47.100	45.650	45.850	43.699	6,332,353
2023-03-24	47.150	47.400	46.250	46.700	44.510	9,771,749
2023-03-23	45.700	47.600	45.650	46.800	44.605	14,979,460
2023-03-22	45.300	45.750	45.250	45.450	43.318	3,862,688
2023-03-21	45.250	45.700	45.050	45.100	42.985	5,126,939
2023-03-20	44.450	44.500	43.950	44.450	42.365	1,364,792
2023-03-17	45.350	45.750	44.250	44.250	42.175	5,184,539
2023-03-16	45.550	45.550	44.400	45.100	42.985	5,812,392
2023-03-15	44.000	45.500	43.800	45.200	43.080	5,701,355
2023-03-14	44.350	44.350	43.650	43.800	41.746	3,594,762
2023-03-13	45.650	45.650	43.200	44.500	42.413	6,872,748
2023-03-10	45.500	46.300	45.450	45.750	43.604	10,074,772
2023-03-09	45.500	45.800	45.050	45.150	43.032	6,916,801
2023-03-08	44.200	44.950	43.650	44.900	42.794	4,883,564
2023-03-07	43.800	44.250	43.550	44.050	41.984	1,835,531
2023-03-06	43.750	43.900	43.250	43.850	41.793	2,273,707
2023-03-03	43.250	43.650	42.900	43.450	41.412	1,896,300
2023-03-02	42.200	43.250	42.000	43.050	41.031	2,664,952
2023-03-01	42.200	43.500	40.900	42.050	40.078	6,681,141
2023-02-24	44.450	44.450	43.650	43.650	41.603	1,867,346
2023-02-23	43.600	44.450	43.600	44.350	42.270	2,608,067
2023-02-22	44.200	44.200	43.450	43.550	41.507	2,780,055
2023-02-21	44.500	44.800	44.400	44.600	42.508	1,563,699
2023-02-20	44.800	45.100	44.500	44.500	42.413	2,421,176
2023-02-17	44.200	44.650	44.100	44.600	42.508	1,956,440
2023-02-16	43.850	44.300	43.700	44.050	41.984	2,268,032
2023-02-15	43.550	43.800	43.200	43.600	41.555	1,690,774
2023-02-14	43.750	44.050	43.400	43.400	41.364	1,589,063
2023-02-13	43.200	43.700	42.950	43.550	41.507	1,940,959
2023-02-10	44.350	44.550	43.500	43.500	41.460	3,696,802
2023-02-09	44.000	44.500	43.950	44.500	42.413	2,135,698

← NewerPage 15 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.