Tong Yang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 132.50 | 132.50 | 119.50 | 121.00 | 121.00 | 8,391,961 |
| 2025-05-02 | 132.00 | 133.00 | 129.00 | 132.50 | 132.50 | 4,394,399 |
| 2025-04-30 | 135.00 | 135.00 | 131.00 | 131.50 | 131.50 | 3,821,956 |
| 2025-04-29 | 129.00 | 134.00 | 128.50 | 134.00 | 134.00 | 6,219,104 |
| 2025-04-28 | 130.50 | 131.50 | 128.00 | 129.00 | 129.00 | 3,039,580 |
| 2025-04-25 | 132.50 | 133.50 | 128.50 | 129.00 | 129.00 | 6,582,456 |
| 2025-04-24 | 128.50 | 133.50 | 128.50 | 130.00 | 130.00 | 10,457,061 |
| 2025-04-23 | 129.50 | 130.00 | 126.00 | 127.00 | 127.00 | 6,187,615 |
| 2025-04-22 | 126.50 | 128.50 | 125.00 | 127.00 | 127.00 | 4,616,675 |
| 2025-04-21 | 126.50 | 130.50 | 123.00 | 128.00 | 128.00 | 6,338,729 |
| 2025-04-18 | 131.00 | 132.50 | 128.00 | 128.50 | 128.50 | 5,048,154 |
| 2025-04-17 | 130.00 | 135.00 | 128.50 | 128.50 | 128.50 | 11,425,796 |
| 2025-04-16 | 134.50 | 138.50 | 128.00 | 128.00 | 128.00 | 14,476,455 |
| 2025-04-15 | 134.00 | 137.50 | 129.50 | 132.00 | 132.00 | 12,404,348 |
| 2025-04-14 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | 4,630,960 |
| 2025-04-11 | 121.50 | 129.00 | 118.50 | 125.50 | 125.50 | 8,685,616 |
| 2025-04-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,958,116 |
| 2025-04-09 | 122.50 | 125.50 | 112.00 | 114.00 | 114.00 | 17,880,064 |
| 2025-04-08 | 115.50 | 130.00 | 114.00 | 123.50 | 123.50 | 14,899,762 |
| 2025-04-07 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 1,992,816 |
| 2025-04-02 | 131.00 | 133.50 | 130.00 | 131.50 | 131.50 | 4,283,870 |
| 2025-04-01 | 130.50 | 134.50 | 129.00 | 131.00 | 131.00 | 5,568,037 |
| 2025-03-31 | 130.00 | 133.50 | 127.00 | 128.50 | 128.50 | 5,843,067 |
| 2025-03-28 | 135.00 | 136.50 | 133.50 | 134.00 | 134.00 | 2,986,973 |
| 2025-03-27 | 133.00 | 136.50 | 131.00 | 135.50 | 135.50 | 4,196,774 |
| 2025-03-26 | 136.00 | 136.50 | 130.50 | 133.00 | 133.00 | 4,556,040 |
| 2025-03-25 | 135.50 | 136.50 | 133.50 | 136.50 | 136.50 | 3,267,004 |
| 2025-03-24 | 140.50 | 141.00 | 131.50 | 133.00 | 133.00 | 7,488,406 |
| 2025-03-21 | 139.50 | 141.50 | 136.50 | 141.00 | 141.00 | 4,183,040 |
| 2025-03-20 | 133.00 | 140.50 | 133.00 | 140.00 | 140.00 | 6,861,475 |
| 2025-03-19 | 134.00 | 134.00 | 131.00 | 132.50 | 132.50 | 2,461,061 |
| 2025-03-18 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 6,952,295 |
| 2025-03-17 | 125.00 | 128.50 | 123.50 | 128.50 | 128.50 | 4,377,096 |
| 2025-03-14 | 124.50 | 130.00 | 124.00 | 125.50 | 125.50 | 11,144,358 |
| 2025-03-13 | 123.50 | 125.50 | 122.50 | 124.00 | 124.00 | 4,062,519 |
| 2025-03-12 | 122.50 | 122.50 | 116.00 | 120.50 | 120.50 | 5,163,891 |
| 2025-03-11 | 121.50 | 123.00 | 119.50 | 121.00 | 121.00 | 5,458,814 |
| 2025-03-10 | 124.00 | 127.00 | 120.00 | 122.00 | 122.00 | 6,967,388 |
| 2025-03-07 | 120.00 | 122.50 | 117.50 | 122.00 | 122.00 | 3,892,723 |
| 2025-03-06 | 123.50 | 124.50 | 118.00 | 121.00 | 121.00 | 4,764,774 |
| 2025-03-05 | 121.50 | 122.00 | 119.50 | 121.50 | 121.50 | 3,542,974 |
| 2025-03-04 | 116.50 | 121.50 | 115.00 | 120.00 | 120.00 | 4,786,201 |
| 2025-03-03 | 117.50 | 119.00 | 116.50 | 116.50 | 116.50 | 4,324,620 |
| 2025-02-27 | 113.50 | 118.00 | 113.00 | 116.50 | 116.50 | 5,775,962 |
| 2025-02-26 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | 898,656 |
| 2025-02-25 | 112.00 | 115.00 | 111.50 | 112.50 | 112.50 | 2,838,158 |
| 2025-02-24 | 112.50 | 113.00 | 111.50 | 112.50 | 112.50 | 1,316,481 |
| 2025-02-21 | 110.50 | 112.00 | 110.00 | 112.00 | 112.00 | 1,710,203 |
| 2025-02-20 | 111.50 | 111.50 | 109.50 | 110.50 | 110.50 | 2,405,020 |
| 2025-02-19 | 112.00 | 112.00 | 109.50 | 110.50 | 110.50 | 4,995,331 |
| 2025-02-18 | 112.00 | 112.50 | 110.50 | 110.50 | 110.50 | 4,358,267 |
| 2025-02-17 | 114.50 | 115.50 | 111.50 | 112.50 | 112.50 | 2,464,886 |
| 2025-02-14 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,215,453 |
| 2025-02-13 | 117.00 | 117.50 | 115.00 | 115.50 | 115.50 | 1,312,644 |
| 2025-02-12 | 117.50 | 118.00 | 115.00 | 115.00 | 115.00 | 1,143,537 |
| 2025-02-11 | 117.50 | 118.00 | 115.00 | 117.00 | 117.00 | 2,577,005 |
| 2025-02-10 | 117.50 | 118.00 | 115.00 | 116.00 | 116.00 | 1,460,894 |
| 2025-02-07 | 115.50 | 119.00 | 114.00 | 117.50 | 117.50 | 4,839,186 |
| 2025-02-06 | 115.00 | 116.50 | 113.50 | 115.50 | 115.50 | 1,883,358 |
| 2025-02-05 | 110.50 | 117.00 | 109.50 | 116.00 | 116.00 | 6,999,053 |
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.