Tong Yang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	50.300	51.800	49.000	49.100	46.797	14,519,383
2022-08-09	48.800	52.000	48.700	51.200	48.799	19,911,722
2022-08-08	48.400	49.450	47.700	49.100	46.797	7,944,845
2022-08-05	49.100	49.650	48.550	48.900	46.606	6,690,069
2022-08-04	47.500	49.100	47.250	49.100	46.797	8,928,162
2022-08-03	50.000	50.000	47.000	47.500	45.272	10,393,892
2022-08-02	49.700	49.900	48.600	49.650	47.321	6,615,980
2022-08-01	50.300	50.700	49.600	50.000	47.655	6,265,588
2022-07-29	49.000	50.500	48.750	50.200	47.845	12,603,651
2022-07-28	49.850	50.200	48.600	48.650	46.368	6,152,561
2022-07-27	48.800	49.200	48.450	48.950	46.654	4,007,642
2022-07-26	48.800	49.300	47.650	48.800	46.511	5,716,042
2022-07-25	47.700	49.100	47.200	48.800	46.511	6,164,215
2022-07-22	48.000	49.400	47.600	48.200	45.939	14,440,536
2022-07-21	47.550	47.650	46.550	47.500	45.272	7,374,698
2022-07-20	47.300	48.100	46.650	47.250	45.034	13,335,830
2022-07-19	47.400	48.250	46.000	46.600	44.414	18,964,187
2022-07-18	51.500	51.500	48.000	48.150	45.892	28,999,689
2022-07-15	49.450	51.900	48.600	51.200	48.799	42,485,785
2022-07-14	46.900	47.500	45.350	47.500	45.272	12,275,218
2022-07-13	49.150	49.350	47.100	47.350	45.129	7,371,326
2022-07-12	48.350	48.400	46.900	47.650	45.415	8,680,505
2022-07-11	50.300	50.400	48.650	48.650	46.368	10,719,831
2022-07-08	50.500	51.700	49.100	49.400	47.083	28,974,246
2022-07-07	46.900	50.800	46.300	50.400	48.036	26,013,394
2022-07-06	46.750	47.700	45.900	46.250	44.081	10,125,028
2022-07-05	46.800	48.000	45.850	47.100	44.891	13,390,823
2022-07-04	47.000	47.600	45.150	45.250	43.128	10,956,192
2022-07-01	48.300	48.600	45.450	46.600	44.414	16,489,305
2022-06-30	51.000	51.200	47.850	49.350	47.035	21,471,002
2022-06-29	48.600	51.800	48.350	51.800	49.370	35,295,020
2022-06-28	46.700	48.450	46.450	48.350	46.082	19,149,174
2022-06-27	46.250	46.750	45.050	46.250	44.081	12,463,526
2022-06-24	45.400	46.350	44.400	44.550	42.460	11,543,760
2022-06-23	44.000	45.500	43.900	44.500	42.413	10,884,060
2022-06-22	45.700	46.500	44.500	44.500	41.603	10,858,228
2022-06-21	43.500	46.300	43.400	45.250	42.304	18,014,690
2022-06-20	45.350	45.400	42.500	42.650	39.873	12,683,094
2022-06-17	43.900	45.000	43.100	44.900	41.977	19,657,478
2022-06-16	44.500	45.150	43.000	43.900	41.042	31,447,534
2022-06-15	41.300	44.000	41.200	43.800	40.948	25,160,900
2022-06-14	41.600	41.900	39.900	41.200	38.518	8,661,309
2022-06-13	40.700	42.450	40.550	41.900	39.172	12,086,051
2022-06-10	40.900	41.700	40.600	41.500	38.798	3,851,144
2022-06-09	41.800	42.400	41.000	41.400	38.705	8,070,230
2022-06-08	40.900	41.900	40.000	41.800	39.078	11,833,238
2022-06-07	39.650	41.300	39.650	40.650	38.003	12,986,182
2022-06-06	42.000	42.000	39.250	39.650	37.068	11,615,189
2022-06-02	40.350	41.500	39.850	41.100	38.424	15,363,973
2022-06-01	39.900	40.500	39.550	39.950	37.349	7,650,891
2022-05-31	40.050	40.300	39.050	40.000	37.396	8,706,099
2022-05-30	39.150	40.500	38.350	39.900	37.302	15,449,951
2022-05-27	39.000	39.200	38.150	38.500	35.993	5,298,647
2022-05-26	38.800	39.900	37.850	38.650	36.134	9,455,940
2022-05-25	38.750	39.200	38.500	38.700	36.180	9,986,418
2022-05-24	39.200	39.250	38.350	38.500	35.993	8,578,982
2022-05-23	38.300	39.200	37.400	38.800	36.274	23,706,636
2022-05-20	37.900	38.900	36.900	38.150	35.666	20,168,085
2022-05-19	35.900	37.500	35.800	37.200	34.778	10,522,939
2022-05-18	35.000	36.900	34.800	36.650	34.264	10,511,006

← NewerPage 18 of 21 · 1,217 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.