Tong Yang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	80.700	81.700	80.700	81.500	81.500	665,169
2026-10-19	83.500	83.500	81.100	81.500	81.500	1,317,482
2026-10-16	83.400	84.500	83.000	83.500	83.500	1,209,061
2026-10-15	83.000	84.000	82.400	83.300	83.300	2,948,791
2026-10-14	83.400	83.500	82.400	82.600	82.600	1,963,088
2026-10-13	81.500	84.700	81.400	82.600	82.600	11,994,147
2026-10-12	80.700	82.200	80.600	81.700	81.700	1,326,406
2026-10-08	80.200	80.800	79.800	80.800	80.800	1,234,372
2026-10-07	78.300	80.200	78.000	80.000	80.000	1,661,295
2026-10-06	78.100	78.300	77.700	78.100	78.100	871,610
2026-10-05	78.900	78.900	77.700	77.800	77.800	1,182,655
2026-10-02	78.200	78.400	77.700	78.100	78.100	1,400,789
2026-10-01	78.200	78.600	77.500	78.600	78.600	1,475,627
2026-09-30	78.000	78.300	77.600	77.900	77.900	1,428,235
2026-09-29	78.500	78.600	77.800	77.800	77.800	1,256,718
2026-09-24	78.600	79.100	78.300	78.900	78.900	629,151
2026-09-23	79.700	79.700	78.500	78.800	78.800	1,023,250
2026-09-22	80.500	80.500	79.500	79.700	79.700	1,137,150
2026-09-21	80.500	80.700	79.900	80.300	80.300	928,865
2026-09-18	80.300	80.500	79.600	80.500	80.500	1,209,400
2026-09-17	79.500	80.100	79.200	79.900	79.900	1,155,317
2026-09-16	79.000	79.300	78.600	78.800	78.800	1,664,477
2026-09-15	78.200	79.300	78.100	79.000	79.000	943,522
2026-09-14	78.300	78.600	77.700	78.300	78.300	706,162
2026-09-11	77.700	79.100	77.700	79.000	79.000	872,500
2026-09-10	79.000	79.200	78.100	78.400	78.400	771,329
2026-09-09	78.800	79.900	78.200	79.600	79.600	907,556
2026-09-08	81.700	81.700	78.800	79.000	79.000	2,771,103
2026-09-07	83.000	83.000	81.400	81.700	81.700	1,346,110
2026-09-04	81.700	82.800	80.600	82.600	82.600	1,644,264
2026-09-03	82.600	83.000	81.200	81.400	81.400	1,866,460
2026-09-02	82.900	83.500	82.700	83.000	83.000	1,121,200
2026-09-01	82.900	83.300	82.400	83.200	83.200	1,790,747
2026-08-31	82.000	82.900	81.700	82.600	82.600	1,258,155
2026-08-28	82.000	84.300	82.000	82.100	82.100	2,782,732
2026-08-27	82.300	82.700	81.600	81.700	81.700	1,221,883
2026-08-26	82.900	83.100	81.700	82.300	82.300	1,319,433
2026-08-25	82.600	83.500	82.100	82.600	82.600	2,124,236
2026-08-24	82.800	83.100	82.400	82.600	82.600	1,108,166
2026-08-21	82.600	82.800	82.200	82.800	82.800	1,416,305
2026-08-20	82.200	83.000	81.800	83.000	83.000	1,847,132
2026-08-19	81.400	82.200	81.200	81.700	81.700	2,416,333
2026-08-18	83.100	83.100	81.400	81.900	81.900	2,617,909
2026-08-17	82.700	84.200	82.000	83.600	83.600	3,493,250
2026-08-14	85.500	86.000	82.600	83.900	83.900	11,771,043
2026-08-13	79.400	79.500	78.100	79.200	79.200	2,757,110
2026-08-12	79.000	79.400	78.100	79.200	79.200	3,279,277
2026-08-11	76.800	79.000	76.800	78.800	78.800	3,292,899
2026-08-10	76.800	77.600	76.000	77.600	77.600	2,096,646
2026-08-07	77.000	78.300	75.800	76.700	76.700	4,043,469
2026-08-06	74.000	76.500	73.700	76.500	76.500	4,203,340
2026-08-05	72.400	73.300	72.300	72.900	72.900	1,432,230
2026-08-04	70.700	72.000	70.700	72.000	72.000	1,092,344
2026-08-03	71.200	71.900	70.900	71.400	71.400	1,592,803
2026-07-31	72.100	73.400	71.200	71.200	71.200	3,357,006
2026-07-30	70.600	71.900	70.000	71.400	71.400	3,266,330
2026-07-29	71.000	71.500	68.800	70.500	70.500	3,525,400
2026-07-28	72.400	72.400	70.000	70.100	70.100	4,891,734
2026-07-27	72.700	73.100	72.000	73.000	73.000	1,481,553
2026-07-24	72.800	73.200	71.600	72.100	72.100	1,866,053

Page 1 of 2 · 63 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.