Tong Yang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	74.200	76.000	73.700	75.700	75.700	2,472,398
2026-04-27	75.400	75.400	73.300	73.600	73.600	2,811,232
2026-04-24	76.400	77.000	75.000	75.200	75.200	1,446,420
2026-04-23	78.600	78.700	74.600	75.600	75.600	4,403,051
2026-04-22	79.000	79.100	78.100	78.100	78.100	2,220,771
2026-04-21	78.800	79.800	78.000	79.000	79.000	2,604,814
2026-04-20	79.200	79.500	78.000	78.000	78.000	2,209,272
2026-04-17	80.100	80.100	78.300	78.500	78.500	3,206,106
2026-04-16	78.600	79.900	78.500	79.900	79.900	2,101,866
2026-04-15	78.600	79.500	77.600	78.600	78.600	3,037,520
2026-04-14	78.800	79.100	77.000	77.100	77.100	4,864,171
2026-04-13	80.800	80.800	77.100	78.400	78.400	4,213,664
2026-04-10	80.200	81.500	80.200	80.500	80.500	1,778,336
2026-04-09	82.100	82.100	79.500	80.100	80.100	3,063,965
2026-04-08	81.200	82.400	81.000	81.500	81.500	1,885,012
2026-04-07	80.800	81.300	80.100	80.100	80.100	1,518,795
2026-04-02	82.100	82.800	80.100	80.100	80.100	1,690,053
2026-04-01	81.700	82.400	81.200	82.000	82.000	982,648
2026-03-31	81.800	82.300	80.000	80.600	80.600	2,552,347
2026-03-30	82.000	83.700	81.800	82.000	82.000	2,507,133
2026-03-27	84.000	84.400	82.800	83.400	83.400	1,259,426
2026-03-26	85.300	85.300	83.700	84.000	84.000	1,465,148
2026-03-25	83.800	85.400	83.600	85.100	85.100	2,281,138
2026-03-24	82.600	83.100	81.500	82.200	82.200	1,570,872
2026-03-23	81.400	83.400	81.000	82.000	82.000	1,361,547
2026-03-20	82.900	83.300	81.300	83.100	83.100	1,924,179
2026-03-19	84.000	84.000	81.500	82.000	82.000	4,482,704
2026-03-18	85.100	85.600	83.500	83.900	83.900	3,783,432
2026-03-17	85.600	86.400	84.200	85.100	85.100	2,712,580
2026-03-16	85.900	85.900	83.300	85.000	85.000	5,703,168
2026-03-13	86.400	87.600	84.300	85.800	85.800	4,693,473
2026-03-12	88.600	88.700	86.100	87.400	87.400	5,129,658
2026-03-11	87.600	90.000	87.600	89.300	89.300	2,428,432
2026-03-10	90.300	90.500	87.000	87.600	87.600	2,576,108
2026-03-09	88.000	91.400	87.000	87.600	87.600	4,039,629
2026-03-06	93.500	94.400	92.800	93.000	93.000	1,459,458
2026-03-05	93.300	94.500	92.100	93.500	93.500	4,226,050
2026-03-04	93.900	93.900	91.000	92.000	92.000	2,410,661
2026-03-03	98.200	98.800	94.900	95.000	95.000	2,744,089
2026-03-02	98.100	98.900	97.600	98.000	98.000	2,465,382
2026-02-26	100.00	101.50	99.800	99.800	99.800	3,828,637
2026-02-25	103.00	103.50	98.900	99.700	99.700	3,985,317
2026-02-24	103.50	105.50	101.50	102.00	102.00	1,809,103
2026-02-23	104.00	106.50	101.50	102.50	102.50	2,944,681
2026-02-11	105.00	105.00	102.00	103.00	103.00	1,492,275
2026-02-10	104.00	104.50	100.50	104.50	104.50	2,605,095
2026-02-09	105.00	105.00	103.00	103.50	103.50	1,780,870
2026-02-06	108.00	108.00	103.00	103.50	103.50	2,393,653
2026-02-05	108.00	111.00	108.00	109.50	109.50	2,560,351
2026-02-04	110.50	111.50	106.50	109.00	109.00	3,996,967
2026-02-03	110.00	111.00	107.50	111.00	111.00	2,315,377
2026-02-02	108.50	110.00	107.50	108.00	108.00	1,822,574
2026-01-30	108.00	111.00	106.50	109.50	109.50	3,624,425
2026-01-29	112.50	112.50	108.00	109.00	109.00	3,831,853
2026-01-28	114.00	114.00	111.50	113.00	113.00	5,451,459
2026-01-27	112.50	116.00	110.50	115.00	115.00	12,306,485
2026-01-26	109.00	110.00	107.00	109.00	109.00	2,472,426
2026-01-23	110.50	110.50	107.00	108.00	108.00	3,671,891
2026-01-22	111.50	111.50	108.50	110.50	110.50	3,547,098
2026-01-21	107.50	113.00	107.00	110.50	110.50	5,953,310

← NewerPage 3 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.