Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	26.050	26.050	25.450	25.700	25.700	311,090
2023-08-07	25.400	26.050	25.400	25.750	25.750	510,088
2023-08-04	24.500	26.000	24.500	25.400	25.400	571,818
2023-08-02	25.000	25.600	24.450	24.500	24.500	484,354
2023-08-01	24.700	25.150	24.600	25.000	25.000	457,819
2023-07-31	24.900	25.000	24.500	24.650	24.650	370,420
2023-07-28	24.300	24.700	24.050	24.600	24.600	312,408
2023-07-27	23.950	24.450	23.950	24.200	24.200	275,392
2023-07-26	23.850	24.200	23.600	23.950	23.950	196,665
2023-07-25	23.350	23.950	23.350	23.850	23.850	267,532
2023-07-24	23.550	23.600	22.950	23.350	23.350	344,025
2023-07-21	23.800	23.950	23.550	23.650	23.650	236,287
2023-07-20	23.450	24.100	23.450	24.000	24.000	157,197
2023-07-19	23.900	24.050	23.500	23.600	23.600	176,586
2023-07-18	24.300	24.350	23.450	23.750	23.750	586,735
2023-07-17	24.250	24.500	24.150	24.450	24.450	273,203
2023-07-14	24.450	24.600	24.200	24.200	24.200	432,226
2023-07-13	24.850	25.200	24.200	24.200	24.200	511,150
2023-07-12	25.150	25.200	24.400	24.550	24.550	655,540
2023-07-11	25.450	25.450	25.100	25.150	25.150	350,000
2023-07-10	25.500	25.750	25.300	25.300	25.300	363,574
2023-07-07	25.300	25.900	25.000	25.650	25.650	560,101
2023-07-06	25.800	26.150	25.400	25.400	25.400	361,258
2023-07-05	26.350	26.600	25.850	25.900	25.900	677,435
2023-07-04	25.950	26.700	25.700	26.350	26.350	1,181,330
2023-07-03	25.850	25.850	25.450	25.700	25.700	459,785
2023-06-30	26.250	26.250	25.700	25.800	25.800	251,278
2023-06-29	25.650	26.250	25.600	26.150	26.150	429,417
2023-06-28	25.350	25.700	25.200	25.350	25.350	262,788
2023-06-27	26.150	26.250	25.050	25.150	25.150	647,992
2023-06-26	26.400	26.400	26.000	26.100	26.100	245,148
2023-06-21	26.600	26.650	26.100	26.500	26.500	638,578
2023-06-20	26.100	26.600	25.650	26.300	26.300	795,206
2023-06-19	25.950	26.100	25.750	25.850	25.850	421,789
2023-06-16	26.750	26.900	25.950	25.950	25.950	952,192
2023-06-15	26.850	26.850	26.300	26.550	26.550	1,089,092
2023-06-14	27.250	27.750	26.700	26.900	26.900	2,021,591
2023-06-13	26.850	27.900	26.600	27.250	27.250	2,931,564
2023-06-12	26.650	28.350	26.600	26.850	26.850	6,849,108
2023-06-09	27.450	27.450	25.650	26.100	26.100	1,740,202
2023-06-08	25.400	26.900	25.300	25.800	25.800	2,477,556
2023-06-07	26.050	26.050	25.350	25.400	25.400	565,371
2023-06-06	26.150	26.550	25.700	25.850	25.850	881,387
2023-06-05	27.450	27.950	26.450	26.450	26.450	3,130,026
2023-06-02	25.550	26.800	25.100	26.650	26.650	2,871,953
2023-06-01	24.950	25.450	24.800	24.900	24.900	701,620
2023-05-31	24.550	24.950	24.550	24.750	24.750	478,505
2023-05-30	24.600	24.700	24.250	24.550	24.550	821,100
2023-05-29	25.250	25.800	25.250	25.600	24.500	1,397,749
2023-05-26	25.150	25.150	24.900	24.900	23.830	373,904
2023-05-25	25.150	25.300	24.750	25.150	24.069	477,756
2023-05-24	25.050	25.400	25.050	25.150	24.069	317,966
2023-05-23	25.300	25.300	25.000	25.000	23.926	385,985
2023-05-22	25.200	25.400	25.000	25.300	24.213	488,887
2023-05-19	25.150	25.450	25.000	25.050	23.974	904,911
2023-05-18	24.850	25.250	24.800	25.100	24.022	939,918
2023-05-17	24.950	24.950	24.600	24.850	23.782	565,739
2023-05-16	24.650	25.000	24.500	24.500	23.447	795,531
2023-05-15	23.500	24.650	23.500	24.350	23.304	875,533
2023-05-12	23.400	23.550	23.150	23.350	22.347	90,744

← NewerPage 14 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.