Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.600	33.300	31.900	32.100	32.100	2,364,913
2023-11-02	32.500	33.050	32.200	32.300	32.300	2,482,213
2023-11-01	32.400	32.850	31.750	32.000	32.000	2,346,693
2023-10-31	33.300	34.950	32.000	32.000	32.000	5,785,359
2023-10-30	34.500	34.550	33.000	33.000	33.000	3,842,660
2023-10-27	34.150	34.550	33.300	33.600	33.600	3,146,303
2023-10-26	34.950	35.800	34.000	34.000	34.000	5,446,110
2023-10-25	36.550	37.400	35.150	35.300	35.300	8,351,622
2023-10-24	37.250	39.850	36.500	36.900	36.900	19,003,895
2023-10-23	37.400	38.700	36.100	36.900	36.900	12,585,598
2023-10-20	38.850	38.950	37.250	38.750	38.750	26,414,618
2023-10-19	32.350	35.450	32.300	35.450	35.450	9,482,202
2023-10-18	32.350	33.200	31.900	32.250	32.250	3,481,313
2023-10-17	31.500	33.400	31.300	32.450	32.450	4,883,446
2023-10-16	31.300	31.800	30.650	31.600	31.600	2,805,331
2023-10-13	30.400	32.900	30.100	31.950	31.950	7,156,141
2023-10-12	29.600	30.500	29.250	30.350	30.350	2,825,500
2023-10-11	30.800	30.800	29.100	29.500	29.500	2,036,906
2023-10-06	29.200	29.750	28.650	29.700	29.700	1,454,743
2023-10-05	29.100	29.500	28.850	28.850	28.850	764,978
2023-10-04	28.950	29.400	28.750	28.850	28.850	567,505
2023-10-03	29.150	29.700	28.950	29.200	29.200	1,271,120
2023-10-02	29.100	29.400	28.250	28.950	28.950	1,595,755
2023-09-28	29.500	29.600	28.750	28.750	28.750	981,426
2023-09-27	29.350	29.700	28.900	29.350	29.350	936,621
2023-09-26	29.600	30.500	29.250	29.350	29.350	3,171,640
2023-09-25	29.200	29.800	29.000	29.350	29.350	1,804,032
2023-09-22	28.300	29.200	28.100	29.200	29.200	1,404,024
2023-09-21	28.300	28.850	28.200	28.600	28.600	1,085,800
2023-09-20	29.100	29.500	28.450	28.500	28.500	2,250,716
2023-09-19	28.700	29.300	28.300	28.850	28.850	2,111,637
2023-09-18	29.200	29.450	28.600	28.900	28.900	2,079,570
2023-09-15	29.550	29.800	28.100	29.200	29.200	5,935,096
2023-09-14	29.700	31.100	29.150	29.800	29.800	20,696,530
2023-09-13	27.200	29.400	26.500	28.800	28.800	14,659,322
2023-09-12	26.400	27.650	26.350	27.000	27.000	4,056,248
2023-09-11	26.600	27.350	26.150	26.150	26.150	1,044,772
2023-09-08	27.000	27.300	26.400	26.450	26.450	1,785,927
2023-09-07	25.800	27.300	25.800	27.100	27.100	2,489,457
2023-09-06	26.300	26.500	25.550	25.600	25.600	494,049
2023-09-05	26.200	26.700	26.200	26.200	26.200	912,761
2023-09-04	26.050	26.900	25.950	26.100	26.100	1,091,108
2023-09-01	26.150	26.150	25.750	25.750	25.750	493,672
2023-08-31	25.700	26.400	25.700	25.850	25.850	1,200,712
2023-08-30	25.200	26.600	24.800	26.050	26.050	2,988,781
2023-08-29	24.400	24.400	24.100	24.200	24.200	97,234
2023-08-28	24.550	24.600	24.100	24.200	24.200	166,654
2023-08-25	24.300	24.700	24.200	24.600	24.600	158,043
2023-08-24	24.500	24.850	24.250	24.350	24.350	258,607
2023-08-23	24.100	24.400	24.100	24.350	24.350	155,050
2023-08-22	24.500	24.500	24.100	24.100	24.100	271,553
2023-08-21	24.600	25.000	24.450	24.550	24.550	102,835
2023-08-18	24.400	25.250	24.400	24.600	24.600	483,183
2023-08-17	24.200	25.100	24.200	24.450	24.450	281,892
2023-08-16	24.350	24.650	24.100	24.500	24.500	192,425
2023-08-15	24.950	24.950	24.350	24.400	24.400	298,743
2023-08-14	24.500	24.800	23.700	24.400	24.400	834,976
2023-08-11	23.750	24.550	23.600	23.900	23.900	419,545
2023-08-10	23.400	24.300	23.400	23.700	23.700	2,054,941
2023-08-09	26.300	27.500	25.750	26.000	26.000	1,899,127

← NewerPage 13 of 21 · 1,221 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.