TYC Brother Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	45.500	47.750	45.500	47.350	42.438	1,324,234
2025-05-05	49.000	49.050	45.750	46.050	41.273	2,132,086
2025-05-02	48.800	49.150	48.400	49.100	44.007	1,475,137
2025-04-30	49.800	49.900	48.000	48.200	43.200	2,689,274
2025-04-29	47.950	48.750	47.800	48.600	43.559	1,861,481
2025-04-28	48.400	48.400	47.500	47.650	42.707	941,236
2025-04-25	49.000	49.000	47.700	48.000	43.021	1,974,424
2025-04-24	47.600	50.400	47.500	48.000	43.021	6,292,130
2025-04-23	46.500	46.500	46.050	46.350	41.542	656,000
2025-04-22	44.600	46.100	44.500	45.150	40.466	644,460
2025-04-21	47.550	47.550	45.800	45.800	41.049	903,524
2025-04-18	48.100	48.100	47.550	47.550	42.617	778,001
2025-04-17	47.500	48.800	47.500	47.850	42.886	1,375,300
2025-04-16	51.300	51.800	48.000	48.000	43.021	6,347,258
2025-04-15	49.600	50.300	49.000	50.300	45.082	2,248,713
2025-04-14	46.500	47.450	45.100	45.750	41.004	1,519,061
2025-04-11	44.050	45.950	42.550	45.800	41.049	2,773,250
2025-04-10	44.050	44.050	43.450	44.050	39.481	1,425,006
2025-04-09	43.600	44.150	40.050	40.050	35.896	3,924,404
2025-04-08	44.450	46.000	44.450	44.450	39.839	2,829,010
2025-04-07	49.350	49.350	49.350	49.350	44.231	99,230
2025-04-02	54.500	54.800	54.000	54.800	49.115	607,200
2025-04-01	54.100	55.000	53.800	54.500	48.847	720,100
2025-03-31	54.800	55.300	53.400	54.100	48.488	1,479,049
2025-03-28	56.000	56.400	55.200	56.100	50.281	1,680,823
2025-03-27	57.400	57.400	55.700	55.800	50.012	1,793,633
2025-03-26	57.500	57.800	57.100	57.400	51.446	750,529
2025-03-25	57.300	57.700	56.700	57.500	51.535	1,201,181
2025-03-24	59.000	59.300	56.700	57.000	51.087	2,680,478
2025-03-21	59.600	59.600	58.700	58.700	52.611	692,789
2025-03-20	59.000	59.500	58.500	59.400	53.238	668,035
2025-03-19	59.500	59.600	58.300	58.400	52.342	1,191,000
2025-03-18	59.900	60.000	59.300	59.500	53.328	705,001
2025-03-17	58.600	59.900	58.600	59.300	53.149	1,246,005
2025-03-14	57.500	59.500	57.300	58.500	52.432	3,230,810
2025-03-13	59.900	60.500	59.000	59.200	53.059	1,280,103
2025-03-12	59.700	59.800	59.100	59.700	53.507	1,103,010
2025-03-11	58.800	59.700	58.500	59.400	53.238	2,607,812
2025-03-10	60.500	61.900	60.500	61.300	54.941	2,176,253
2025-03-07	61.200	61.200	60.400	60.500	54.224	2,132,206
2025-03-06	62.100	62.200	61.000	61.000	54.672	3,283,608
2025-03-05	63.600	63.700	61.700	62.100	55.658	7,146,454
2025-03-04	63.100	64.500	62.300	64.500	57.809	2,012,113
2025-03-03	63.500	64.400	63.300	63.400	56.823	1,603,201
2025-02-27	64.400	64.700	63.600	63.700	57.092	1,281,010
2025-02-26	64.200	64.500	63.900	64.100	57.451	873,500
2025-02-25	64.600	64.900	64.200	64.200	57.540	1,069,423
2025-02-24	65.300	65.900	64.800	64.800	58.078	2,271,314
2025-02-21	64.000	65.400	63.700	65.300	58.526	2,176,676
2025-02-20	64.500	64.700	64.000	64.000	57.361	1,669,066
2025-02-19	64.900	64.900	64.200	64.200	57.540	1,316,820
2025-02-18	64.500	64.700	64.000	64.300	57.630	1,098,066
2025-02-17	65.000	65.300	64.400	64.400	57.720	1,294,256
2025-02-14	64.500	64.600	64.100	64.600	57.899	1,195,233
2025-02-13	64.400	65.300	64.300	64.300	57.630	1,394,265
2025-02-12	64.800	65.100	64.000	64.200	57.540	1,868,138
2025-02-11	65.300	65.800	64.400	64.700	57.988	2,306,500
2025-02-10	66.600	67.100	64.600	65.100	58.347	3,549,744
2025-02-07	66.800	67.100	66.300	66.700	59.781	2,312,512
2025-02-06	66.600	66.900	65.700	66.800	59.871	3,598,086

← NewerPage 7 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	1.2000 TWD
2025-07-17	3.0000 TWD
2024-07-18	2.0000 TWD
2023-07-20	1.8000 TWD
2022-07-14	0.5000 TWD
2021-08-19	0.6000 TWD
2020-07-23	1.4000 TWD
2019-07-25	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.