Tong Yang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	99.400	103.50	97.600	100.00	100.00	9,849,979
2025-10-22	94.900	100.50	94.300	99.300	99.300	7,401,003
2025-10-21	93.400	96.300	93.300	94.500	94.500	3,505,323
2025-10-20	93.300	93.300	92.000	92.700	92.700	1,350,302
2025-10-17	91.700	92.400	91.300	91.400	91.400	1,195,269
2025-10-16	91.200	91.900	90.400	91.700	91.700	2,941,675
2025-10-15	91.500	91.500	90.200	90.900	90.900	2,617,165
2025-10-14	92.200	93.400	90.800	91.100	91.100	2,121,150
2025-10-13	90.200	91.600	89.200	91.500	91.500	1,509,055
2025-10-09	94.300	94.500	92.000	92.200	92.200	2,274,787
2025-10-08	95.300	95.300	94.000	94.000	94.000	1,575,438
2025-10-07	92.900	96.800	92.900	95.500	95.500	2,818,747
2025-10-03	92.500	93.000	91.700	92.800	92.800	1,465,568
2025-10-02	93.800	94.100	92.400	92.500	92.500	1,570,572
2025-10-01	93.400	93.900	93.000	93.200	93.200	1,513,720
2025-09-30	92.600	93.400	92.100	93.400	93.400	2,111,500
2025-09-29	92.200	92.200	92.200	92.200	92.200	0
2025-09-26	93.800	94.000	91.700	92.200	92.200	2,790,452
2025-09-25	95.000	95.000	93.900	93.900	93.900	2,149,100
2025-09-24	94.000	96.000	94.000	94.200	94.200	2,286,989
2025-09-23	96.000	96.100	94.100	94.100	94.100	2,926,399
2025-09-22	97.200	97.700	95.200	95.600	95.600	2,119,052
2025-09-19	97.300	98.000	96.200	97.000	97.000	2,346,591
2025-09-18	95.200	97.300	95.200	97.200	97.200	2,501,163
2025-09-17	95.900	96.500	94.500	94.500	94.500	3,113,560
2025-09-16	97.900	98.000	95.100	96.000	96.000	3,501,926
2025-09-15	95.800	97.900	94.400	96.400	96.400	1,916,650
2025-09-12	94.200	95.900	94.100	95.300	95.300	1,802,865
2025-09-11	98.000	98.500	93.500	93.700	93.700	5,421,186
2025-09-10	101.00	101.00	97.500	98.200	98.200	4,595,743
2025-09-09	102.00	102.50	100.50	101.50	101.50	2,192,299
2025-09-08	101.00	101.50	99.800	101.00	101.00	3,748,100
2025-09-05	103.00	104.50	100.00	101.00	101.00	3,362,400
2025-09-04	100.50	103.00	99.800	102.00	102.00	2,820,254
2025-09-03	101.50	101.50	99.800	100.00	100.00	841,678
2025-09-02	103.00	103.00	100.00	101.00	101.00	1,408,185
2025-09-01	101.50	103.00	100.00	103.00	103.00	2,554,069
2025-08-29	102.00	102.00	100.00	101.50	101.50	1,549,602
2025-08-28	99.500	102.50	98.700	101.00	101.00	3,107,354
2025-08-27	98.500	99.800	97.800	98.900	98.900	1,657,149
2025-08-26	97.800	97.900	96.900	97.800	97.800	1,348,128
2025-08-25	97.000	97.800	95.900	97.400	97.400	1,971,373
2025-08-22	97.600	97.700	96.200	96.200	96.200	1,334,693
2025-08-21	96.100	98.000	96.000	97.300	97.300	1,440,106
2025-08-20	97.100	97.400	95.700	95.800	95.800	4,216,579
2025-08-19	100.50	100.50	97.800	97.800	97.800	4,135,541
2025-08-18	101.00	103.50	100.00	100.50	100.50	2,217,433
2025-08-15	101.50	102.50	100.00	101.00	101.00	1,547,267
2025-08-14	100.50	102.00	100.00	101.00	101.00	2,262,525
2025-08-13	103.00	103.50	100.00	100.00	100.00	2,215,653
2025-08-12	102.50	104.00	101.50	102.00	102.00	2,131,540
2025-08-11	104.00	104.00	101.00	102.00	102.00	1,983,767
2025-08-08	104.00	104.50	102.50	104.00	104.00	2,741,594
2025-08-07	106.00	106.00	104.00	104.00	104.00	1,214,999
2025-08-06	107.50	107.50	105.00	105.00	105.00	1,632,006
2025-08-05	105.00	108.00	105.00	106.50	106.50	2,904,289
2025-08-04	103.50	105.50	103.00	104.50	104.50	1,130,494
2025-08-01	104.00	107.00	103.00	105.00	105.00	1,663,116
2025-07-31	106.00	107.00	104.50	105.00	105.00	2,158,347
2025-07-30	105.00	106.00	103.50	106.00	106.00	4,461,555

← NewerPage 5 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.