Tong Yang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	110.00	110.00	106.50	108.00	108.00	5,502,840
2026-01-19	112.00	114.00	108.00	110.00	110.00	7,658,959
2026-01-16	109.00	112.50	107.00	112.00	112.00	15,799,194
2026-01-15	100.00	106.00	99.200	105.00	105.00	11,333,123
2026-01-14	96.600	99.500	96.300	98.600	98.600	3,811,460
2026-01-13	95.000	96.900	94.600	95.700	95.700	3,304,576
2026-01-12	95.100	95.100	93.700	93.800	93.800	1,640,071
2026-01-09	95.400	95.400	94.100	94.700	94.700	1,207,114
2026-01-08	94.300	95.400	94.300	95.200	95.200	1,407,225
2026-01-07	95.700	95.800	94.200	94.900	94.900	3,860,704
2026-01-06	97.200	97.600	95.100	95.100	95.100	2,365,752
2026-01-05	97.700	97.800	95.900	97.100	97.100	1,627,997
2026-01-02	97.700	99.000	97.100	97.700	97.700	1,642,235
2025-12-31	98.000	99.000	96.600	97.000	97.000	6,624,205
2025-12-30	98.000	99.200	96.800	97.400	97.400	3,341,025
2025-12-29	97.000	98.700	96.500	98.000	98.000	2,016,551
2025-12-26	96.000	96.700	95.400	96.600	96.600	1,506,206
2025-12-24	95.200	96.600	94.800	95.900	95.900	1,340,679
2025-12-23	95.600	95.900	94.600	95.200	95.200	808,070
2025-12-22	94.800	95.800	94.000	95.600	95.600	1,443,464
2025-12-19	96.300	96.300	93.800	94.700	94.700	3,380,630
2025-12-18	93.100	100.50	93.000	95.200	95.200	12,094,483
2025-12-17	89.600	93.600	89.200	92.600	92.600	4,883,973
2025-12-16	88.600	89.000	87.900	88.700	88.700	1,306,038
2025-12-15	89.100	89.800	88.900	89.000	89.000	1,460,660
2025-12-12	89.300	91.700	89.300	89.900	89.900	3,287,620
2025-12-11	89.500	89.900	86.900	87.900	87.900	5,962,103
2025-12-10	91.900	91.900	89.700	90.200	90.200	4,168,346
2025-12-09	95.100	95.100	91.000	91.900	91.900	5,099,291
2025-12-08	96.300	96.400	94.300	94.700	94.700	2,595,230
2025-12-05	97.300	98.400	95.300	96.000	96.000	2,175,971
2025-12-04	97.500	98.000	96.200	96.300	96.300	1,192,708
2025-12-03	98.600	98.800	96.500	96.900	96.900	1,749,072
2025-12-02	96.100	99.500	95.600	98.400	98.400	3,506,160
2025-12-01	96.800	97.700	95.600	95.600	95.600	1,121,500
2025-11-28	99.200	99.200	96.700	96.800	96.800	2,626,131
2025-11-27	97.100	100.50	96.000	99.100	99.100	4,613,150
2025-11-26	95.400	97.400	95.400	97.200	97.200	1,443,880
2025-11-25	96.300	96.500	94.300	95.200	95.200	1,361,428
2025-11-24	97.000	98.900	95.300	95.300	95.300	3,304,888
2025-11-21	97.000	98.900	96.300	96.800	96.800	1,893,646
2025-11-20	95.800	99.400	95.800	99.000	99.000	3,042,515
2025-11-19	96.900	97.700	94.700	94.900	94.900	2,428,195
2025-11-18	99.300	100.00	95.900	96.100	96.100	3,523,353
2025-11-17	99.100	101.50	97.800	100.50	100.50	4,010,674
2025-11-14	95.900	100.50	95.700	98.800	98.800	3,257,939
2025-11-13	97.800	97.800	95.600	97.500	97.500	1,685,065
2025-11-12	98.400	98.800	96.300	97.000	97.000	2,321,009
2025-11-11	97.700	99.700	97.300	98.400	98.400	2,293,500
2025-11-10	100.50	101.00	97.500	97.500	97.500	3,064,292
2025-11-07	98.600	102.00	98.200	100.00	100.00	4,644,746
2025-11-06	100.00	100.50	98.400	99.000	99.000	3,173,459
2025-11-05	97.200	99.900	96.200	98.900	98.900	2,503,142
2025-11-04	97.500	97.900	96.400	97.500	97.500	1,376,004
2025-11-03	96.800	97.500	96.200	97.300	97.300	1,135,052
2025-10-31	96.900	97.600	96.000	96.700	96.700	1,773,200
2025-10-30	97.100	97.100	95.400	96.700	96.700	1,842,770
2025-10-29	98.800	99.400	96.700	96.700	96.700	3,085,993
2025-10-28	99.200	100.50	97.200	98.200	98.200	4,220,118
2025-10-27	100.50	100.50	98.100	98.800	98.800	4,882,370

← NewerPage 4 of 5 · 244 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.