Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	29.450	29.650	29.050	29.200	29.200	178,012
2024-05-06	29.300	29.500	29.200	29.450	29.450	204,775
2024-05-03	29.500	29.700	29.150	29.150	29.150	305,789
2024-05-02	28.900	29.550	28.700	29.400	29.400	443,807
2024-04-30	28.600	29.150	28.600	28.900	28.900	290,303
2024-04-29	28.450	28.650	28.450	28.600	28.600	152,348
2024-04-26	28.250	28.500	28.250	28.400	28.400	149,684
2024-04-25	28.600	28.600	28.200	28.250	28.250	198,545
2024-04-24	28.550	28.750	28.500	28.550	28.550	157,398
2024-04-23	28.150	28.600	28.050	28.400	28.400	198,514
2024-04-22	28.400	28.500	27.950	28.000	28.000	393,646
2024-04-19	28.800	28.800	27.650	28.350	28.350	797,358
2024-04-18	28.900	29.300	28.800	28.800	28.800	258,750
2024-04-17	29.000	29.150	28.850	28.900	28.900	224,800
2024-04-16	29.600	29.600	28.600	28.650	28.650	1,035,414
2024-04-15	29.950	29.950	29.450	29.550	29.550	671,927
2024-04-12	30.450	30.550	29.950	29.950	29.950	852,402
2024-04-11	31.000	31.000	30.250	30.250	30.250	837,571
2024-04-10	30.700	31.150	30.550	30.950	30.950	446,992
2024-04-09	31.000	31.250	30.800	30.900	30.900	381,944
2024-04-08	30.400	30.850	30.400	30.800	30.800	202,459
2024-04-03	30.900	30.900	30.300	30.400	30.400	436,470
2024-04-02	31.200	31.200	30.750	30.750	30.750	461,180
2024-04-01	30.450	31.500	30.400	30.900	30.900	516,778
2024-03-29	31.100	31.100	30.450	30.450	30.450	268,117
2024-03-28	30.650	31.300	30.650	30.750	30.750	395,278
2024-03-27	30.400	30.950	30.400	30.750	30.750	305,779
2024-03-26	31.100	31.100	30.300	30.400	30.400	547,358
2024-03-25	31.300	31.300	30.850	31.150	31.150	247,389
2024-03-22	30.750	31.150	30.750	31.150	31.150	250,186
2024-03-21	30.700	31.000	30.600	30.800	30.800	355,167
2024-03-20	30.900	30.950	30.550	30.650	30.650	483,318
2024-03-19	31.350	31.450	30.800	30.850	30.850	454,028
2024-03-18	30.400	31.450	30.400	31.350	31.350	613,484
2024-03-15	30.750	30.800	30.300	30.400	30.400	396,069
2024-03-14	30.800	31.200	30.500	30.600	30.600	337,537
2024-03-13	32.300	32.300	30.500	30.700	30.700	1,013,167
2024-03-12	30.250	31.700	30.150	31.650	31.650	1,372,236
2024-03-11	30.600	30.700	29.900	29.950	29.950	974,456
2024-03-08	31.300	31.900	30.150	30.500	30.500	2,825,655
2024-03-07	34.100	34.350	33.100	33.100	33.100	1,301,481
2024-03-06	34.100	34.700	33.850	33.900	33.900	1,157,618
2024-03-05	34.900	35.000	33.900	33.900	33.900	1,386,022
2024-03-04	34.550	34.900	34.300	34.550	34.550	1,041,544
2024-03-01	34.600	35.000	34.150	34.250	34.250	958,508
2024-02-29	34.500	35.050	34.050	34.550	34.550	1,823,670
2024-02-27	34.100	35.300	33.600	34.300	34.300	5,530,104
2024-02-26	32.800	33.800	32.800	33.700	33.700	1,173,220
2024-02-23	33.100	33.300	32.650	32.650	32.650	1,166,958
2024-02-22	32.600	33.100	32.450	32.950	32.950	1,112,231
2024-02-21	32.000	32.450	32.000	32.400	32.400	769,106
2024-02-20	32.250	32.300	31.700	32.100	32.100	784,665
2024-02-19	31.750	32.350	31.550	32.050	32.050	1,311,157
2024-02-16	30.800	31.850	30.700	31.650	31.650	2,161,963
2024-02-15	29.400	30.850	29.400	30.650	30.650	2,120,081
2024-02-05	28.950	29.200	28.650	28.850	28.850	291,695
2024-02-02	29.150	29.300	29.000	29.000	29.000	335,293
2024-02-01	28.950	29.250	28.950	29.100	29.100	232,521
2024-01-31	29.200	29.450	28.900	29.000	29.000	286,367
2024-01-30	29.700	29.700	29.200	29.250	29.250	221,012

← NewerPage 11 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.