Tong Yang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 110.50 | 117.00 | 109.50 | 116.00 | 116.00 | 6,999,053 |
| 2025-02-04 | 111.00 | 111.50 | 108.00 | 108.00 | 108.00 | 2,252,829 |
| 2025-02-03 | 106.00 | 111.00 | 105.50 | 109.00 | 109.00 | 3,443,345 |
| 2025-01-22 | 109.50 | 109.50 | 108.50 | 108.50 | 108.50 | 1,946,984 |
| 2025-01-21 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 2,131,092 |
| 2025-01-20 | 111.50 | 112.50 | 109.50 | 110.00 | 110.00 | 2,826,325 |
| 2025-01-17 | 114.50 | 115.00 | 111.50 | 111.50 | 111.50 | 4,796,471 |
| 2025-01-16 | 114.00 | 115.00 | 113.00 | 114.50 | 114.50 | 2,626,893 |
| 2025-01-15 | 113.50 | 115.50 | 111.50 | 113.00 | 113.00 | 3,970,202 |
| 2025-01-14 | 113.00 | 117.50 | 113.00 | 113.50 | 113.50 | 10,046,073 |
| 2025-01-13 | 109.50 | 112.50 | 109.00 | 110.00 | 110.00 | 3,150,050 |
| 2025-01-10 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 1,278,606 |
| 2025-01-09 | 109.00 | 110.50 | 108.00 | 110.50 | 110.50 | 3,206,177 |
| 2025-01-08 | 112.50 | 113.00 | 106.50 | 108.50 | 108.50 | 5,083,240 |
| 2025-01-07 | 111.00 | 113.00 | 110.50 | 112.50 | 112.50 | 3,314,172 |
| 2025-01-06 | 111.50 | 112.00 | 109.00 | 109.00 | 109.00 | 1,862,705 |
| 2025-01-03 | 112.00 | 113.00 | 110.50 | 110.50 | 110.50 | 1,808,687 |
| 2025-01-02 | 111.50 | 113.50 | 111.50 | 112.00 | 112.00 | 1,127,827 |
| 2024-12-31 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,885,066 |
| 2024-12-30 | 111.00 | 115.50 | 111.00 | 113.50 | 113.50 | 2,481,017 |
| 2024-12-27 | 114.50 | 114.50 | 110.50 | 110.50 | 110.50 | 3,219,780 |
| 2024-12-26 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | 1,150,061 |
| 2024-12-25 | 115.00 | 116.00 | 113.00 | 114.50 | 114.50 | 1,683,437 |
| 2024-12-24 | 114.50 | 115.00 | 113.00 | 115.00 | 115.00 | 1,020,299 |
| 2024-12-23 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1,453,902 |
| 2024-12-20 | 111.00 | 114.50 | 110.50 | 114.00 | 114.00 | 3,073,088 |
| 2024-12-19 | 114.00 | 115.50 | 110.50 | 111.00 | 111.00 | 3,456,414 |
| 2024-12-18 | 113.00 | 116.00 | 112.50 | 116.00 | 116.00 | 2,397,435 |
| 2024-12-17 | 111.50 | 115.00 | 111.00 | 113.50 | 113.50 | 2,579,101 |
| 2024-12-16 | 112.00 | 113.50 | 111.50 | 111.50 | 111.50 | 2,107,034 |
| 2024-12-13 | 114.50 | 116.00 | 111.50 | 112.00 | 112.00 | 2,874,448 |
| 2024-12-12 | 113.50 | 118.00 | 113.50 | 115.00 | 115.00 | 6,324,705 |
| 2024-12-11 | 110.00 | 112.00 | 109.00 | 110.50 | 110.50 | 2,312,368 |
| 2024-12-10 | 114.00 | 115.00 | 109.50 | 110.00 | 110.00 | 4,599,002 |
| 2024-12-09 | 115.50 | 116.50 | 113.50 | 113.50 | 113.50 | 2,299,310 |
| 2024-12-06 | 119.50 | 120.00 | 114.50 | 115.00 | 115.00 | 4,466,153 |
| 2024-12-05 | 118.00 | 119.00 | 117.00 | 117.50 | 117.50 | 1,588,668 |
| 2024-12-04 | 118.00 | 119.50 | 116.50 | 117.00 | 117.00 | 1,737,466 |
| 2024-12-03 | 119.50 | 119.50 | 115.50 | 117.00 | 117.00 | 4,312,547 |
| 2024-12-02 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | 3,685,961 |
| 2024-11-29 | 116.50 | 119.50 | 115.50 | 118.50 | 118.50 | 4,656,439 |
| 2024-11-28 | 115.50 | 119.00 | 114.00 | 117.50 | 117.50 | 8,308,509 |
| 2024-11-27 | 117.50 | 120.50 | 114.50 | 114.50 | 114.50 | 12,528,754 |
| 2024-11-26 | 112.50 | 120.50 | 112.50 | 115.00 | 115.00 | 14,160,766 |
| 2024-11-25 | 111.50 | 112.50 | 110.50 | 111.00 | 111.00 | 1,591,053 |
| 2024-11-22 | 111.00 | 113.50 | 109.50 | 110.00 | 110.00 | 2,320,172 |
| 2024-11-21 | 110.00 | 111.50 | 108.00 | 109.50 | 109.50 | 1,681,131 |
| 2024-11-20 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,226,976 |
| 2024-11-19 | 111.00 | 112.00 | 110.00 | 111.50 | 111.50 | 2,270,678 |
| 2024-11-18 | 113.00 | 115.50 | 111.00 | 111.00 | 111.00 | 5,512,130 |
| 2024-11-15 | 109.50 | 114.50 | 107.50 | 113.50 | 113.50 | 7,183,226 |
| 2024-11-14 | 108.50 | 113.00 | 108.00 | 109.50 | 109.50 | 8,078,366 |
| 2024-11-13 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | 1,137,445 |
| 2024-11-12 | 107.00 | 108.00 | 106.50 | 106.50 | 106.50 | 1,258,345 |
| 2024-11-11 | 107.00 | 108.00 | 106.00 | 107.50 | 107.50 | 817,948 |
| 2024-11-08 | 109.50 | 109.50 | 107.00 | 107.00 | 107.00 | 2,815,166 |
| 2024-11-07 | 108.00 | 110.00 | 107.50 | 108.50 | 108.50 | 2,768,937 |
| 2024-11-06 | 109.00 | 110.00 | 106.50 | 106.50 | 106.50 | 2,134,319 |
| 2024-11-05 | 109.00 | 110.50 | 108.00 | 109.50 | 109.50 | 2,513,828 |
| 2024-11-04 | 108.50 | 110.00 | 106.50 | 109.00 | 109.00 | 2,933,126 |
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.