Tong Yang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 106.50 | 108.50 | 106.00 | 108.50 | 108.50 | 2,234,294 |
| 2024-10-30 | 107.00 | 108.00 | 104.50 | 107.00 | 107.00 | 2,676,563 |
| 2024-10-29 | 105.50 | 108.00 | 105.00 | 106.00 | 106.00 | 3,330,090 |
| 2024-10-28 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 1,510,369 |
| 2024-10-25 | 108.50 | 109.00 | 106.00 | 107.50 | 107.50 | 4,728,298 |
| 2024-10-24 | 106.50 | 108.00 | 106.00 | 106.50 | 106.50 | 3,194,466 |
| 2024-10-23 | 105.50 | 106.50 | 104.50 | 106.00 | 106.00 | 2,155,795 |
| 2024-10-22 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1,804,680 |
| 2024-10-21 | 105.00 | 105.50 | 103.00 | 105.00 | 105.00 | 2,644,372 |
| 2024-10-18 | 106.00 | 107.50 | 103.50 | 104.00 | 104.00 | 3,137,126 |
| 2024-10-17 | 106.50 | 107.00 | 104.50 | 105.00 | 105.00 | 3,668,773 |
| 2024-10-16 | 107.00 | 110.00 | 105.50 | 105.50 | 105.50 | 3,547,422 |
| 2024-10-15 | 107.00 | 109.50 | 105.50 | 108.00 | 108.00 | 5,900,193 |
| 2024-10-14 | 104.50 | 105.50 | 104.00 | 105.00 | 105.00 | 1,230,141 |
| 2024-10-11 | 106.50 | 107.50 | 104.00 | 104.00 | 104.00 | 3,381,031 |
| 2024-10-09 | 103.50 | 108.00 | 103.00 | 106.50 | 106.50 | 3,945,188 |
| 2024-10-08 | 107.00 | 107.00 | 102.50 | 102.50 | 102.50 | 4,558,034 |
| 2024-10-07 | 104.00 | 107.50 | 103.50 | 107.00 | 107.00 | 2,552,042 |
| 2024-10-04 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | 2,601,366 |
| 2024-10-01 | 106.50 | 108.00 | 102.50 | 103.50 | 103.50 | 5,678,925 |
| 2024-09-30 | 105.50 | 108.00 | 104.50 | 106.50 | 106.50 | 2,545,006 |
| 2024-09-27 | 110.00 | 110.00 | 104.50 | 105.50 | 105.50 | 5,188,260 |
| 2024-09-26 | 110.00 | 111.00 | 106.50 | 109.00 | 109.00 | 3,883,977 |
| 2024-09-25 | 110.50 | 111.00 | 108.50 | 109.50 | 109.50 | 2,549,734 |
| 2024-09-24 | 112.50 | 113.00 | 108.50 | 110.00 | 110.00 | 3,247,717 |
| 2024-09-23 | 112.00 | 113.00 | 110.50 | 111.00 | 111.00 | 4,581,741 |
| 2024-09-20 | 107.50 | 113.00 | 107.00 | 112.00 | 112.00 | 9,380,085 |
| 2024-09-19 | 106.00 | 108.00 | 104.50 | 106.00 | 106.00 | 2,435,818 |
| 2024-09-18 | 108.00 | 108.50 | 104.50 | 105.00 | 105.00 | 3,254,732 |
| 2024-09-16 | 109.50 | 109.50 | 106.50 | 107.50 | 107.50 | 3,551,612 |
| 2024-09-13 | 107.00 | 111.50 | 105.50 | 108.50 | 108.50 | 10,796,198 |
| 2024-09-12 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 5,729,561 |
| 2024-09-11 | 107.50 | 108.00 | 103.00 | 103.00 | 103.00 | 7,852,557 |
| 2024-09-10 | 103.00 | 109.50 | 102.50 | 106.00 | 106.00 | 15,897,409 |
| 2024-09-09 | 101.00 | 105.00 | 100.50 | 103.00 | 103.00 | 7,401,841 |
| 2024-09-06 | 100.50 | 105.50 | 98.500 | 103.00 | 103.00 | 13,933,788 |
| 2024-09-05 | 96.500 | 101.00 | 95.600 | 99.000 | 99.000 | 7,335,327 |
| 2024-09-04 | 92.900 | 96.400 | 91.300 | 95.000 | 95.000 | 3,836,442 |
| 2024-09-03 | 95.900 | 97.400 | 95.400 | 96.700 | 96.700 | 1,996,696 |
| 2024-09-02 | 96.600 | 97.200 | 95.600 | 95.700 | 95.700 | 1,001,294 |
| 2024-08-30 | 95.600 | 96.500 | 95.400 | 95.900 | 95.900 | 1,533,767 |
| 2024-08-29 | 95.900 | 97.600 | 95.000 | 95.600 | 95.600 | 2,805,360 |
| 2024-08-28 | 93.700 | 97.200 | 93.500 | 96.400 | 96.400 | 4,885,467 |
| 2024-08-27 | 94.200 | 94.300 | 92.700 | 93.600 | 93.600 | 2,853,607 |
| 2024-08-26 | 92.300 | 96.600 | 92.100 | 93.900 | 93.900 | 4,866,323 |
| 2024-08-23 | 91.500 | 91.800 | 90.800 | 91.400 | 91.400 | 1,167,905 |
| 2024-08-22 | 91.900 | 92.300 | 91.300 | 92.000 | 92.000 | 1,040,594 |
| 2024-08-21 | 93.600 | 93.600 | 91.600 | 91.600 | 91.600 | 2,382,968 |
| 2024-08-20 | 91.000 | 94.600 | 90.800 | 93.700 | 93.700 | 3,649,385 |
| 2024-08-19 | 91.500 | 91.700 | 90.500 | 90.500 | 90.500 | 1,173,735 |
| 2024-08-16 | 90.600 | 92.400 | 90.600 | 90.900 | 90.900 | 2,296,410 |
| 2024-08-15 | 91.600 | 92.300 | 90.100 | 90.200 | 90.200 | 1,511,470 |
| 2024-08-14 | 92.600 | 93.500 | 91.600 | 91.900 | 91.900 | 2,515,793 |
| 2024-08-13 | 91.000 | 91.500 | 90.000 | 90.000 | 90.000 | 888,158 |
| 2024-08-12 | 90.800 | 91.300 | 89.900 | 90.500 | 90.500 | 1,012,965 |
| 2024-08-09 | 89.000 | 90.800 | 88.300 | 89.500 | 89.500 | 2,041,657 |
| 2024-08-08 | 88.000 | 88.500 | 86.500 | 87.000 | 87.000 | 1,986,948 |
| 2024-08-07 | 86.000 | 92.600 | 86.000 | 90.000 | 90.000 | 3,101,371 |
| 2024-08-06 | 86.900 | 87.900 | 80.800 | 84.700 | 84.700 | 3,839,720 |
| 2024-08-05 | 90.300 | 90.700 | 83.400 | 84.100 | 84.100 | 6,222,969 |
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.