Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29.100	29.750	29.000	29.700	29.700	303,903
2024-01-26	29.400	29.650	29.050	29.100	29.100	309,790
2024-01-25	29.700	29.700	29.300	29.400	29.400	344,048
2024-01-24	29.300	29.650	29.200	29.600	29.600	416,967
2024-01-23	28.850	29.400	28.750	29.300	29.300	576,078
2024-01-22	28.500	28.900	28.500	28.850	28.850	407,392
2024-01-19	29.050	29.050	28.650	28.650	28.650	401,533
2024-01-18	28.900	29.200	28.550	28.700	28.700	375,190
2024-01-17	29.200	29.600	28.800	28.800	28.800	570,931
2024-01-16	29.650	29.900	29.100	29.100	29.100	834,696
2024-01-15	29.500	29.900	29.350	29.800	29.800	434,175
2024-01-12	29.800	29.950	29.300	29.400	29.400	739,274
2024-01-11	30.300	30.350	29.700	29.800	29.800	731,302
2024-01-10	29.500	30.250	29.500	30.100	30.100	1,335,191
2024-01-09	31.450	31.450	30.750	30.850	30.850	676,667
2024-01-08	31.500	31.750	31.300	31.350	31.350	584,098
2024-01-05	32.050	32.200	31.450	31.450	31.450	841,437
2024-01-04	32.900	33.200	31.950	32.000	32.000	1,250,557
2024-01-03	33.150	33.150	32.750	32.900	32.900	611,918
2024-01-02	33.200	33.500	32.900	33.150	33.150	514,487
2023-12-29	33.200	33.350	32.850	32.900	32.900	667,258
2023-12-28	32.900	33.100	32.900	32.950	32.950	490,979
2023-12-27	33.200	33.450	32.700	32.900	32.900	963,473
2023-12-26	33.250	33.550	33.100	33.150	33.150	542,409
2023-12-25	33.350	33.700	33.150	33.250	33.250	601,394
2023-12-22	33.650	33.850	33.200	33.300	33.300	932,590
2023-12-21	33.250	33.500	33.100	33.400	33.400	588,005
2023-12-20	33.450	33.800	33.150	33.700	33.700	818,272
2023-12-19	33.400	33.500	32.700	33.350	33.350	1,427,876
2023-12-18	34.300	34.600	33.400	33.400	33.400	1,821,208
2023-12-15	35.250	35.500	34.250	34.250	34.250	2,301,534
2023-12-14	35.900	36.050	35.000	35.000	35.000	2,231,631
2023-12-13	35.000	35.850	35.000	35.350	35.350	1,955,576
2023-12-12	35.650	35.800	35.000	35.000	35.000	2,070,395
2023-12-11	35.200	35.950	35.050	35.400	35.400	4,954,791
2023-12-08	36.300	37.350	35.200	36.550	36.550	9,551,661
2023-12-07	36.300	39.400	35.500	36.000	36.000	18,391,950
2023-12-06	35.400	36.100	35.150	35.900	35.900	3,777,231
2023-12-05	35.000	35.100	34.100	34.950	34.950	1,904,472
2023-12-04	36.500	36.500	35.150	35.250	35.250	5,928,024
2023-12-01	34.100	36.800	33.700	36.450	36.450	10,165,022
2023-11-30	33.500	33.700	33.050	33.650	33.650	967,802
2023-11-29	33.300	33.750	33.300	33.400	33.400	1,038,647
2023-11-28	32.350	33.400	32.350	33.000	33.000	1,290,473
2023-11-27	33.550	33.550	32.250	32.300	32.300	1,517,263
2023-11-24	33.750	33.750	33.100	33.250	33.250	1,303,155
2023-11-23	34.500	34.500	33.400	33.450	33.450	1,789,543
2023-11-22	33.650	34.300	33.550	33.800	33.800	1,771,423
2023-11-21	34.900	34.950	33.800	33.800	33.800	3,030,260
2023-11-20	34.650	35.000	34.150	34.600	34.600	2,368,528
2023-11-17	34.400	35.350	34.350	34.600	34.600	4,012,514
2023-11-16	35.000	35.000	34.050	34.150	34.150	3,426,896
2023-11-15	34.300	34.850	33.900	34.450	34.450	7,793,770
2023-11-14	32.150	33.750	32.100	33.750	33.750	8,833,972
2023-11-13	30.500	32.250	30.300	31.900	31.900	5,119,620
2023-11-10	30.000	30.300	29.800	30.100	30.100	1,465,448
2023-11-09	30.550	30.550	29.600	29.800	29.800	3,551,329
2023-11-08	33.600	34.900	30.400	30.550	30.550	14,304,019
2023-11-07	32.150	33.100	32.150	32.450	32.450	1,677,027
2023-11-06	32.300	32.550	32.050	32.150	32.150	1,108,528

← NewerPage 12 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.