Tong Yang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	73.200	73.800	72.500	72.900	72.900	1,374,300
2026-07-22	73.700	74.400	73.100	73.200	73.200	1,956,214
2026-07-21	72.600	73.600	72.600	73.600	73.600	2,843,482
2026-07-20	74.500	74.500	71.600	72.500	72.500	3,678,929
2026-07-17	74.900	75.500	73.500	73.600	73.600	2,510,482
2026-07-16	76.000	76.200	75.200	75.600	75.600	1,566,429
2026-07-15	76.300	76.800	75.600	75.600	75.600	1,923,753
2026-07-14	75.500	75.600	73.700	75.400	75.400	2,650,552
2026-07-13	76.000	77.000	75.200	75.200	75.200	2,598,791
2026-07-10	75.800	75.800	75.800	75.800	75.800	0
2026-07-09	76.800	76.800	75.700	75.800	75.800	2,249,894
2026-07-08	77.600	77.600	76.000	76.200	76.200	2,304,584
2026-07-07	78.600	78.600	77.200	77.600	77.600	2,936,660
2026-07-06	78.000	78.300	77.100	78.000	78.000	3,419,732
2026-07-03	75.500	77.500	75.500	77.200	77.200	2,564,716
2026-07-02	75.900	75.900	74.600	75.400	75.400	5,008,943
2026-07-01	77.700	77.700	76.000	76.100	76.100	4,060,182
2026-06-30	76.500	78.000	76.200	77.400	77.400	3,973,450
2026-06-29	77.500	78.500	75.800	76.200	76.200	6,682,903
2026-06-26	79.400	79.400	77.300	77.300	77.300	6,817,087
2026-06-25	80.000	80.300	78.100	79.600	79.600	9,651,019
2026-06-24	80.000	80.000	77.500	79.500	79.500	13,290,189
2026-06-23	84.900	85.000	79.400	79.400	79.400	16,269,078
2026-06-22	88.500	88.600	84.800	84.800	84.800	19,915,503
2026-06-18	102.50	104.00	98.900	99.200	94.200	9,974,911
2026-06-17	101.00	103.00	99.700	102.50	97.334	3,819,808
2026-06-16	105.00	105.00	99.600	100.00	94.960	3,995,351
2026-06-15	101.50	105.00	100.00	105.00	99.708	5,332,279
2026-06-12	101.50	103.00	99.500	99.500	99.500	4,902,664
2026-06-11	107.00	108.00	99.900	102.00	102.00	9,760,793
2026-06-10	103.00	108.00	102.00	107.00	107.00	10,395,881
2026-06-09	98.300	105.00	97.200	105.00	105.00	10,798,212
2026-06-08	93.000	97.800	93.000	97.800	97.800	8,640,466
2026-06-05	96.800	98.000	94.300	97.900	97.900	8,892,170
2026-06-04	94.000	97.000	92.600	96.500	96.500	8,445,346
2026-06-03	93.400	96.500	91.600	94.300	94.300	14,885,579
2026-06-02	87.800	93.900	87.800	92.100	92.100	14,654,395
2026-06-01	91.100	92.600	86.900	87.500	87.500	18,749,135
2026-05-29	95.100	95.100	91.800	95.100	95.100	11,051,559
2026-05-28	86.500	86.500	86.500	86.500	86.500	4,108,847
2026-05-27	80.600	80.600	78.600	78.700	78.700	2,696,250
2026-05-26	81.100	81.700	80.000	80.100	80.100	2,144,242
2026-05-25	82.600	82.700	80.700	80.800	80.800	2,955,481
2026-05-22	80.900	82.400	80.100	81.600	81.600	3,086,000
2026-05-21	81.000	81.800	80.100	80.100	80.100	2,670,251
2026-05-20	80.000	81.200	79.500	80.600	80.600	2,073,134
2026-05-19	79.700	80.800	79.500	80.000	80.000	1,762,091
2026-05-18	78.000	80.200	77.500	80.000	80.000	2,685,397
2026-05-15	79.200	80.200	78.300	78.600	78.600	2,240,615
2026-05-14	80.200	80.500	79.100	79.200	79.200	2,099,150
2026-05-13	79.500	80.300	78.900	80.000	80.000	1,641,160
2026-05-12	80.800	80.800	79.100	80.000	80.000	3,496,215
2026-05-11	81.400	81.400	80.000	80.800	80.800	2,962,901
2026-05-08	80.000	81.200	78.700	80.200	80.200	4,866,312
2026-05-07	76.100	80.200	75.600	80.000	80.000	6,223,756
2026-05-06	77.600	77.600	75.100	75.400	75.400	4,587,286
2026-05-05	74.500	78.500	74.400	76.400	76.400	4,288,072
2026-05-04	74.500	75.500	73.900	75.000	75.000	2,530,217
2026-04-30	75.000	75.600	73.700	74.800	74.800	3,497,295
2026-04-29	76.000	76.000	73.800	74.800	74.800	3,273,343

← NewerPage 2 of 21 · 1,220 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.