Tong Yang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	45.250	45.850	45.000	45.550	43.414	2,829,381
2022-11-02	46.000	46.400	45.650	45.850	43.699	2,361,943
2022-11-01	45.250	46.450	44.900	46.200	44.033	3,238,852
2022-10-31	45.350	45.500	45.000	45.250	43.128	1,618,724
2022-10-28	46.000	46.400	44.550	44.850	42.746	2,408,885
2022-10-27	45.200	46.200	45.200	46.200	44.033	2,040,068
2022-10-26	45.250	45.400	44.150	45.000	42.889	2,905,624
2022-10-25	46.000	46.000	44.800	44.950	42.842	2,293,827
2022-10-24	46.000	46.900	45.800	45.850	43.699	2,198,052
2022-10-21	45.700	46.300	45.000	45.650	43.509	4,490,957
2022-10-20	47.500	47.500	45.300	45.700	43.557	5,998,126
2022-10-19	48.100	48.500	47.500	47.600	45.367	2,961,596
2022-10-18	48.500	48.650	47.300	48.200	45.939	3,121,895
2022-10-17	47.750	47.850	46.350	47.550	45.320	4,514,933
2022-10-14	47.500	48.800	47.300	48.200	45.939	9,843,792
2022-10-13	47.700	48.550	44.600	45.150	43.032	10,654,633
2022-10-12	47.050	47.550	45.950	47.250	45.034	4,239,417
2022-10-11	47.000	47.500	45.900	46.700	44.510	4,655,606
2022-10-07	49.900	50.200	47.950	47.950	45.701	8,686,773
2022-10-06	48.700	49.400	48.000	49.050	46.749	4,282,857
2022-10-05	49.650	49.650	48.250	48.300	46.035	3,736,820
2022-10-04	49.200	49.500	48.500	48.950	46.654	3,120,506
2022-10-03	47.600	48.950	47.600	48.450	46.178	4,004,297
2022-09-30	48.450	49.250	47.200	48.300	46.035	7,536,825
2022-09-29	50.200	50.700	49.450	49.750	47.417	3,703,155
2022-09-28	52.200	53.300	49.050	49.200	46.892	7,325,684
2022-09-27	51.500	52.000	50.000	51.800	49.370	4,323,286
2022-09-26	52.600	52.800	50.800	51.200	48.799	5,119,690
2022-09-23	55.100	55.500	52.800	53.000	50.514	9,764,546
2022-09-22	54.600	55.900	54.100	55.400	52.802	4,624,786
2022-09-21	55.500	55.700	54.600	55.100	52.516	3,494,450
2022-09-20	54.800	55.800	54.500	55.500	52.897	7,477,243
2022-09-19	55.000	55.600	53.900	54.200	51.658	5,625,794
2022-09-16	56.600	57.200	54.300	54.500	51.944	20,263,071
2022-09-15	56.300	56.700	55.300	55.600	52.992	7,085,089
2022-09-14	53.200	55.800	53.100	55.700	53.087	5,932,644
2022-09-13	54.200	55.500	53.700	54.800	52.230	7,635,703
2022-09-12	56.500	56.600	53.500	53.700	51.181	7,863,763
2022-09-08	54.300	55.500	53.600	55.100	52.516	15,970,094
2022-09-07	51.800	52.800	51.600	52.700	50.228	2,965,934
2022-09-06	52.500	52.900	51.600	52.300	49.847	3,793,771
2022-09-05	54.800	54.800	51.800	52.200	49.752	4,511,146
2022-09-02	55.800	55.800	54.200	54.400	51.848	4,981,045
2022-09-01	54.500	55.100	53.800	54.700	52.134	7,972,961
2022-08-31	52.900	54.700	52.100	54.600	52.039	11,434,307
2022-08-30	51.400	52.700	51.400	52.500	50.038	4,348,203
2022-08-29	51.100	52.100	51.000	51.200	48.799	6,717,260
2022-08-26	53.000	55.500	52.500	52.800	50.324	15,650,661
2022-08-25	51.800	53.300	51.700	52.100	49.656	5,913,487
2022-08-24	51.900	52.000	50.500	51.400	48.989	3,562,658
2022-08-23	51.000	51.700	50.200	51.500	49.084	4,206,008
2022-08-22	52.200	52.700	51.300	51.500	49.084	3,877,872
2022-08-19	53.200	53.800	51.600	52.100	49.656	12,824,936
2022-08-18	51.200	53.200	50.500	53.100	50.609	19,937,689
2022-08-17	50.400	52.000	50.100	51.200	48.799	18,392,943
2022-08-16	50.200	51.100	48.600	50.100	47.750	20,052,095
2022-08-15	48.000	49.800	47.900	49.600	47.274	9,565,488
2022-08-12	47.550	47.900	46.500	47.550	45.320	8,785,098
2022-08-11	49.700	49.850	47.200	47.550	45.320	15,368,675
2022-08-10	50.300	51.800	49.000	49.100	46.797	14,519,383

← NewerPage 17 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.