Tong Yang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 104.50 | 107.00 | 104.00 | 104.50 | 104.50 | 4,290,500 |
| 2025-07-28 | 106.00 | 106.50 | 103.50 | 104.50 | 104.50 | 2,178,738 |
| 2025-07-25 | 107.50 | 108.50 | 105.50 | 105.50 | 105.50 | 2,634,632 |
| 2025-07-24 | 107.00 | 109.50 | 104.50 | 108.50 | 108.50 | 4,875,983 |
| 2025-07-23 | 102.00 | 108.50 | 101.50 | 107.00 | 107.00 | 6,599,350 |
| 2025-07-22 | 101.50 | 103.50 | 101.00 | 101.00 | 101.00 | 3,943,396 |
| 2025-07-21 | 101.00 | 103.50 | 100.00 | 101.50 | 101.50 | 2,568,149 |
| 2025-07-18 | 102.50 | 103.00 | 100.50 | 100.50 | 100.50 | 2,763,065 |
| 2025-07-17 | 101.50 | 103.50 | 101.50 | 102.50 | 102.50 | 3,817,895 |
| 2025-07-16 | 101.00 | 102.50 | 100.00 | 100.00 | 100.00 | 3,931,524 |
| 2025-07-15 | 98.700 | 104.00 | 98.700 | 101.00 | 101.00 | 9,220,888 |
| 2025-07-14 | 94.800 | 96.400 | 94.800 | 96.000 | 96.000 | 1,602,374 |
| 2025-07-11 | 93.700 | 95.100 | 93.000 | 95.000 | 95.000 | 2,069,162 |
| 2025-07-10 | 94.200 | 95.000 | 92.800 | 93.800 | 93.800 | 3,803,739 |
| 2025-07-09 | 93.700 | 95.300 | 93.100 | 94.400 | 94.400 | 5,416,440 |
| 2025-07-08 | 96.800 | 96.900 | 93.600 | 93.700 | 93.700 | 4,246,200 |
| 2025-07-07 | 99.000 | 99.000 | 96.700 | 97.400 | 97.400 | 1,427,201 |
| 2025-07-04 | 100.50 | 100.50 | 98.900 | 98.900 | 98.900 | 1,502,184 |
| 2025-07-03 | 100.50 | 100.50 | 99.100 | 99.500 | 99.500 | 2,479,231 |
| 2025-07-02 | 99.400 | 101.00 | 98.600 | 100.00 | 100.00 | 1,614,219 |
| 2025-07-01 | 98.400 | 99.900 | 98.400 | 99.000 | 99.000 | 2,464,354 |
| 2025-06-30 | 99.200 | 99.600 | 98.200 | 98.200 | 98.200 | 2,263,815 |
| 2025-06-27 | 101.00 | 101.00 | 99.100 | 99.100 | 99.100 | 2,651,800 |
| 2025-06-26 | 99.900 | 101.50 | 99.500 | 101.00 | 101.00 | 2,744,737 |
| 2025-06-25 | 100.50 | 101.00 | 99.000 | 99.300 | 99.300 | 2,729,986 |
| 2025-06-24 | 101.50 | 101.50 | 98.900 | 99.700 | 99.700 | 4,820,494 |
| 2025-06-23 | 99.000 | 100.00 | 97.900 | 100.00 | 100.00 | 5,105,610 |
| 2025-06-20 | 103.50 | 104.00 | 98.200 | 99.500 | 99.500 | 13,179,853 |
| 2025-06-19 | 108.00 | 111.50 | 106.50 | 109.00 | 103.70 | 7,221,549 |
| 2025-06-18 | 110.00 | 110.00 | 107.50 | 107.50 | 102.27 | 6,234,645 |
| 2025-06-17 | 111.00 | 111.00 | 107.50 | 109.50 | 104.18 | 6,152,209 |
| 2025-06-16 | 115.00 | 115.50 | 109.50 | 110.50 | 105.13 | 4,711,094 |
| 2025-06-13 | 116.50 | 117.50 | 114.50 | 114.50 | 114.50 | 2,787,067 |
| 2025-06-12 | 120.50 | 121.00 | 116.00 | 117.00 | 117.00 | 4,216,869 |
| 2025-06-11 | 122.00 | 123.50 | 120.50 | 121.00 | 121.00 | 2,012,360 |
| 2025-06-10 | 123.50 | 124.00 | 121.00 | 121.00 | 121.00 | 3,744,963 |
| 2025-06-09 | 122.00 | 124.00 | 122.00 | 122.50 | 122.50 | 3,556,728 |
| 2025-06-06 | 126.50 | 127.00 | 120.50 | 122.00 | 122.00 | 7,525,051 |
| 2025-06-05 | 128.50 | 130.50 | 127.00 | 127.50 | 127.50 | 2,929,306 |
| 2025-06-04 | 132.50 | 134.50 | 128.00 | 128.50 | 128.50 | 5,305,575 |
| 2025-06-03 | 131.50 | 134.00 | 130.50 | 132.50 | 132.50 | 4,704,303 |
| 2025-06-02 | 130.00 | 133.00 | 128.50 | 132.00 | 132.00 | 2,446,690 |
| 2025-05-29 | 132.50 | 133.50 | 128.50 | 130.50 | 130.50 | 5,220,585 |
| 2025-05-28 | 134.50 | 134.50 | 130.50 | 132.50 | 132.50 | 2,104,502 |
| 2025-05-27 | 134.50 | 135.00 | 132.00 | 132.50 | 132.50 | 1,799,170 |
| 2025-05-26 | 134.50 | 136.00 | 133.50 | 134.00 | 134.00 | 1,863,333 |
| 2025-05-23 | 132.00 | 135.00 | 131.50 | 134.50 | 134.50 | 2,109,741 |
| 2025-05-22 | 134.00 | 135.50 | 131.00 | 131.00 | 131.00 | 3,488,314 |
| 2025-05-21 | 132.50 | 137.00 | 132.00 | 136.00 | 136.00 | 3,959,956 |
| 2025-05-20 | 131.50 | 132.00 | 129.50 | 131.50 | 131.50 | 1,703,504 |
| 2025-05-19 | 131.50 | 132.00 | 129.50 | 130.00 | 130.00 | 2,906,456 |
| 2025-05-16 | 134.00 | 134.00 | 130.50 | 131.50 | 131.50 | 2,998,603 |
| 2025-05-15 | 132.50 | 134.00 | 130.00 | 134.00 | 134.00 | 3,354,334 |
| 2025-05-14 | 131.50 | 132.50 | 129.50 | 132.00 | 132.00 | 4,340,918 |
| 2025-05-13 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 5,393,371 |
| 2025-05-12 | 128.50 | 128.50 | 124.50 | 125.00 | 125.00 | 3,750,587 |
| 2025-05-09 | 127.00 | 127.50 | 124.00 | 127.00 | 127.00 | 2,973,395 |
| 2025-05-08 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 3,864,945 |
| 2025-05-07 | 124.50 | 125.00 | 121.50 | 124.00 | 124.00 | 3,596,310 |
| 2025-05-06 | 121.50 | 125.50 | 120.50 | 125.50 | 125.50 | 3,246,436 |
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.