Tong Yang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	45.100	45.100	44.200	44.250	42.175	3,125,355
2023-02-07	45.000	45.050	44.600	44.950	42.842	2,041,656
2023-02-06	44.050	45.200	44.050	44.650	42.556	2,031,465
2023-02-03	45.800	45.800	44.400	44.450	42.365	3,175,761
2023-02-02	45.800	45.850	45.300	45.700	43.557	3,706,369
2023-02-01	45.500	45.550	44.650	45.200	43.080	4,049,596
2023-01-31	44.100	45.000	44.000	45.000	42.889	6,518,837
2023-01-30	43.450	44.150	43.050	43.950	41.889	5,557,455
2023-01-17	43.600	43.600	42.800	42.900	40.888	3,627,652
2023-01-16	42.650	43.100	42.450	43.100	41.078	2,571,896
2023-01-13	42.850	43.100	42.450	42.500	40.507	2,167,137
2023-01-12	43.150	43.150	42.400	42.750	40.745	2,549,624
2023-01-11	43.600	43.800	42.950	43.100	41.078	2,597,837
2023-01-10	43.800	44.000	43.300	43.400	41.364	3,910,868
2023-01-09	43.600	43.850	43.350	43.350	41.317	5,572,563
2023-01-06	42.700	43.400	42.350	43.350	41.317	3,779,692
2023-01-05	43.300	43.500	42.200	42.300	40.316	3,875,710
2023-01-04	43.100	43.450	42.950	43.150	41.126	3,699,978
2023-01-03	43.400	43.900	42.800	42.850	40.840	5,845,176
2022-12-30	42.350	43.950	42.300	43.100	41.078	10,076,133
2022-12-29	42.350	42.650	41.500	41.800	39.839	6,166,097
2022-12-28	41.900	43.550	41.600	43.000	40.983	13,401,335
2022-12-27	42.350	42.350	41.700	42.100	40.125	2,559,564
2022-12-26	41.050	42.350	41.050	41.750	39.792	5,407,544
2022-12-23	40.650	41.450	40.350	41.050	39.125	2,564,016
2022-12-22	41.550	41.650	40.700	40.900	38.982	4,594,002
2022-12-21	41.850	42.100	40.600	41.100	39.172	6,528,747
2022-12-20	42.650	43.000	41.800	41.800	39.839	7,220,393
2022-12-19	44.600	44.650	42.600	42.650	40.650	10,564,459
2022-12-16	48.300	48.400	44.800	45.000	42.889	16,899,927
2022-12-15	48.750	49.650	48.750	49.200	46.892	6,683,801
2022-12-14	47.600	49.000	47.600	49.000	46.702	6,709,515
2022-12-13	48.500	48.500	47.350	47.350	45.129	2,666,093
2022-12-12	48.000	48.350	47.250	48.000	45.749	1,911,111
2022-12-09	48.300	48.600	47.750	47.900	45.653	5,185,548
2022-12-08	47.000	48.150	46.700	48.150	45.892	5,015,394
2022-12-07	48.350	48.600	46.700	46.800	44.605	7,829,644
2022-12-06	49.000	49.000	48.050	48.650	46.368	6,230,013
2022-12-05	49.300	49.400	48.600	49.000	46.702	4,677,430
2022-12-02	49.300	49.700	48.650	48.750	46.463	9,057,319
2022-12-01	48.550	49.900	48.550	49.300	46.988	19,256,505
2022-11-30	47.850	48.400	47.000	47.450	45.224	17,815,867
2022-11-29	46.250	48.800	46.250	48.450	46.178	30,701,486
2022-11-28	44.550	45.600	43.300	45.600	43.461	5,719,665
2022-11-25	45.500	45.950	45.000	45.050	42.937	2,553,382
2022-11-24	45.950	46.150	45.450	45.550	43.414	2,772,539
2022-11-23	45.600	46.050	45.150	45.750	43.604	4,775,968
2022-11-22	45.850	46.200	44.900	45.400	43.271	5,253,645
2022-11-21	45.600	46.100	45.250	45.950	43.795	3,852,380
2022-11-18	46.600	47.150	45.600	45.700	43.557	9,309,428
2022-11-17	46.000	46.650	45.650	46.250	44.081	10,487,146
2022-11-16	45.350	46.800	45.000	45.600	43.461	18,153,925
2022-11-15	43.750	44.150	43.050	44.150	42.079	3,659,940
2022-11-14	43.450	43.900	43.100	43.750	41.698	4,080,354
2022-11-11	43.500	44.150	43.000	43.400	41.364	9,188,145
2022-11-10	44.400	44.650	42.300	42.650	40.650	14,548,201
2022-11-09	46.900	46.900	44.900	44.900	42.794	9,408,328
2022-11-08	45.850	48.000	45.850	46.300	44.128	7,113,444
2022-11-07	46.300	46.500	45.650	45.800	43.652	2,288,887
2022-11-04	45.150	46.250	45.100	46.250	44.081	2,037,144

← NewerPage 16 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.