Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	23.900	23.900	23.150	23.300	22.299	188,406
2023-05-10	23.600	23.750	23.350	23.750	22.730	273,814
2023-05-09	23.450	23.600	23.000	23.150	22.155	144,301
2023-05-08	23.450	23.650	23.200	23.200	22.203	96,410
2023-05-05	23.300	23.450	23.250	23.350	22.347	94,481
2023-05-04	23.300	23.500	23.150	23.350	22.347	102,183
2023-05-03	23.650	23.650	23.300	23.300	22.299	125,451
2023-05-02	23.500	23.650	23.250	23.550	22.538	163,790
2023-04-28	24.000	24.000	23.450	23.600	22.586	164,248
2023-04-27	23.100	23.600	22.950	23.300	22.299	202,837
2023-04-26	23.000	23.200	22.650	23.100	22.107	171,300
2023-04-25	23.300	23.400	22.650	22.800	21.820	326,435
2023-04-24	23.150	23.350	23.050	23.250	22.251	134,150
2023-04-21	23.850	23.850	23.050	23.150	22.155	483,434
2023-04-20	24.600	24.600	23.800	23.850	22.825	430,624
2023-04-19	24.600	24.900	24.250	24.400	23.352	272,964
2023-04-18	24.550	24.900	24.450	24.600	23.543	395,981
2023-04-17	24.050	24.550	24.050	24.550	23.495	363,977
2023-04-14	24.150	24.300	24.050	24.100	23.065	325,354
2023-04-13	24.200	24.350	24.100	24.150	23.112	155,140
2023-04-12	24.150	24.400	24.100	24.250	23.208	317,310
2023-04-11	24.350	24.550	24.300	24.450	23.399	202,740
2023-04-10	24.100	24.550	24.100	24.350	23.304	212,550
2023-04-07	24.100	24.250	23.800	23.900	22.873	268,040
2023-04-06	24.550	24.550	23.900	23.900	22.873	342,036
2023-03-31	24.250	24.800	24.200	24.500	23.447	384,456
2023-03-30	23.900	24.250	23.900	24.050	23.017	139,569
2023-03-29	24.100	24.100	23.700	23.750	22.730	126,041
2023-03-28	24.450	24.450	23.700	23.700	22.682	189,723
2023-03-27	24.800	24.800	24.200	24.200	23.160	215,903
2023-03-24	24.850	24.850	24.300	24.350	23.304	236,853
2023-03-23	25.100	25.300	24.600	24.600	23.543	830,636
2023-03-22	24.550	25.300	24.450	24.800	23.734	1,396,993
2023-03-21	23.450	24.400	23.450	24.300	23.256	722,210
2023-03-20	23.250	23.400	23.200	23.300	22.299	106,624
2023-03-17	22.950	23.950	22.950	23.250	22.251	450,465
2023-03-16	23.100	23.150	22.650	22.700	21.725	389,351
2023-03-15	23.200	23.450	23.200	23.200	22.203	176,629
2023-03-14	23.350	23.350	23.100	23.150	22.155	168,410
2023-03-13	23.750	23.750	23.000	23.350	22.347	248,246
2023-03-10	24.000	24.650	23.750	23.750	22.730	434,419
2023-03-09	24.800	25.000	24.350	24.350	23.304	361,901
2023-03-08	24.400	24.800	24.250	24.750	23.687	436,891
2023-03-07	24.400	24.700	24.400	24.550	23.495	317,415
2023-03-06	23.750	24.800	23.750	24.350	23.304	424,958
2023-03-03	23.750	23.750	23.450	23.600	22.586	190,359
2023-03-02	23.550	23.600	23.400	23.500	22.490	165,155
2023-03-01	23.900	23.900	23.450	23.500	22.490	229,792
2023-02-24	24.600	24.600	23.950	23.950	22.921	205,915
2023-02-23	24.350	24.550	24.300	24.400	23.352	309,620
2023-02-22	24.700	24.700	24.200	24.250	23.208	282,357
2023-02-21	24.650	24.850	24.450	24.800	23.734	523,189
2023-02-20	24.150	24.550	24.150	24.450	23.399	323,992
2023-02-17	24.250	24.250	23.900	24.050	23.017	153,326
2023-02-16	24.100	24.450	24.100	24.200	23.160	111,245
2023-02-15	23.800	24.350	23.800	24.100	23.065	232,176
2023-02-14	23.800	24.100	23.750	23.800	22.777	146,672
2023-02-13	24.000	24.000	23.650	23.650	22.634	201,696
2023-02-10	24.400	24.450	23.800	23.900	22.873	259,452
2023-02-09	24.500	24.800	24.350	24.350	23.304	269,602

← NewerPage 15 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.