Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	29.950	30.300	29.500	29.500	29.500	516,318
2024-08-01	29.650	30.550	29.500	30.400	30.400	388,197
2024-07-31	29.550	29.850	29.050	29.250	29.250	411,114
2024-07-30	29.000	29.700	28.800	29.600	29.600	373,515
2024-07-29	30.050	30.050	28.900	29.100	29.100	551,822
2024-07-26	29.700	30.000	28.900	29.700	29.700	480,738
2024-07-23	30.350	30.950	30.100	30.300	30.300	562,631
2024-07-22	31.450	31.550	29.800	30.250	30.250	1,317,873
2024-07-19	33.500	33.500	31.550	31.550	31.550	1,539,409
2024-07-18	33.750	33.800	32.850	33.100	33.100	1,518,335
2024-07-17	34.500	35.000	33.700	34.300	34.300	3,968,455
2024-07-16	33.900	35.900	33.700	34.650	34.650	12,535,948
2024-07-15	31.900	33.250	31.700	32.650	32.650	7,041,017
2024-07-12	31.100	31.500	30.900	31.250	31.250	391,205
2024-07-11	32.050	32.100	31.200	31.200	31.200	666,838
2024-07-10	31.050	31.950	31.050	31.800	31.800	729,746
2024-07-09	31.500	31.650	30.800	31.200	31.200	953,053
2024-07-08	32.850	32.900	31.700	31.800	31.800	3,446,251
2024-07-05	29.450	32.100	29.150	31.450	31.450	3,077,874
2024-07-04	29.250	29.500	29.200	29.250	29.250	331,325
2024-07-03	29.050	29.400	28.900	29.200	29.200	369,684
2024-07-02	28.350	29.000	28.200	28.900	28.900	337,089
2024-07-01	28.200	28.750	28.200	28.450	28.450	206,215
2024-06-28	28.150	28.400	28.050	28.150	28.150	196,227
2024-06-27	28.350	28.350	28.050	28.100	28.100	161,779
2024-06-26	28.100	28.600	28.100	28.350	28.350	285,197
2024-06-25	28.250	28.250	27.650	28.100	28.100	269,786
2024-06-24	28.300	28.300	28.100	28.150	28.150	195,455
2024-06-21	28.150	28.300	28.050	28.300	28.300	168,935
2024-06-20	28.400	28.400	28.150	28.150	28.150	202,349
2024-06-19	28.400	28.550	28.150	28.400	28.400	296,722
2024-06-18	28.200	28.500	28.200	28.350	28.350	272,582
2024-06-17	28.300	28.300	28.100	28.200	28.200	137,768
2024-06-14	28.600	28.600	28.300	28.300	28.300	128,923
2024-06-13	28.450	28.550	28.200	28.500	28.500	286,488
2024-06-12	28.100	28.350	28.100	28.300	28.300	156,464
2024-06-11	28.500	28.700	28.100	28.100	28.100	256,011
2024-06-07	28.600	28.800	27.000	28.500	28.500	775,456
2024-06-06	29.600	29.600	28.900	29.050	29.050	335,681
2024-06-05	30.000	30.200	29.350	29.400	29.400	231,867
2024-06-04	29.550	30.400	29.500	29.950	29.950	399,456
2024-06-03	29.500	29.550	29.300	29.400	29.400	178,777
2024-05-31	29.550	29.850	29.400	29.450	29.450	377,377
2024-05-30	29.700	29.900	29.500	29.500	29.500	315,540
2024-05-29	30.050	30.150	29.700	29.900	29.900	412,204
2024-05-28	29.950	30.200	29.800	30.050	30.050	347,400
2024-05-27	30.400	30.400	29.400	29.950	29.950	1,056,175
2024-05-24	31.400	31.800	31.350	31.800	31.800	1,036,488
2024-05-23	31.650	31.800	31.150	31.350	31.350	528,214
2024-05-22	32.050	32.100	31.650	31.650	31.650	583,783
2024-05-21	31.500	31.800	31.300	31.800	31.800	365,699
2024-05-20	31.600	31.750	31.250	31.500	31.500	455,156
2024-05-17	31.550	31.600	31.150	31.450	31.450	414,611
2024-05-16	31.500	31.700	31.300	31.350	31.350	629,036
2024-05-15	31.000	32.150	30.950	31.500	31.500	1,596,863
2024-05-14	31.400	31.400	30.800	30.850	30.850	518,892
2024-05-13	30.900	31.350	30.700	31.250	31.250	715,663
2024-05-10	30.900	31.450	30.600	31.100	31.100	775,595
2024-05-09	31.300	31.500	30.300	30.500	30.500	946,536
2024-05-08	30.600	31.450	30.600	30.950	30.950	2,178,411

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	1.1000 TWD
2022-06-09	0.3000 TWD
2021-07-12	0.3000 TWD
2020-07-10	0.5036 TWD
2019-07-04	0.6500 TWD

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