Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.250	24.600	24.200	24.450	23.399	258,680
2023-02-07	24.450	24.500	24.200	24.200	23.160	209,034
2023-02-06	24.250	24.850	24.000	24.300	23.256	529,440
2023-02-03	24.750	24.750	24.250	24.300	23.256	292,350
2023-02-02	24.600	24.700	24.250	24.600	23.543	538,271
2023-02-01	23.700	24.900	23.700	24.550	23.495	1,993,773
2023-01-31	23.000	23.350	23.000	23.350	22.347	188,387
2023-01-30	22.550	23.100	22.500	23.000	22.012	221,073
2023-01-17	22.350	22.450	22.300	22.450	21.485	92,402
2023-01-16	22.450	22.550	22.350	22.400	21.438	77,000
2023-01-13	22.500	22.650	22.250	22.450	21.485	152,002
2023-01-12	22.750	22.900	22.350	22.450	21.485	135,170
2023-01-11	22.900	22.950	22.750	22.750	21.773	81,510
2023-01-10	23.050	23.250	22.850	22.850	21.868	118,231
2023-01-09	23.050	23.250	23.000	23.050	22.060	131,060
2023-01-06	22.700	23.050	22.600	22.900	21.916	219,105
2023-01-05	22.950	23.050	22.650	22.700	21.725	124,089
2023-01-04	22.550	22.850	22.550	22.800	21.820	157,130
2023-01-03	22.700	22.750	22.450	22.550	21.581	114,645
2022-12-30	22.750	23.350	22.600	22.700	21.725	398,265
2022-12-29	22.650	22.800	22.100	22.500	21.533	272,838
2022-12-28	23.350	24.050	22.700	22.800	21.820	1,013,839
2022-12-27	22.950	23.400	22.950	23.100	22.107	199,003
2022-12-26	22.800	23.150	22.550	22.900	21.916	146,552
2022-12-23	22.700	22.900	22.400	22.800	21.820	171,093
2022-12-22	23.200	23.200	22.900	23.000	22.012	106,426
2022-12-21	22.950	23.050	22.800	22.850	21.868	208,249
2022-12-20	23.650	23.650	22.700	22.750	21.773	458,566
2022-12-19	23.350	23.800	23.300	23.650	22.634	504,104
2022-12-16	24.800	24.800	24.150	24.150	23.112	433,440
2022-12-15	24.600	25.050	24.600	25.050	23.974	345,327
2022-12-14	24.400	24.750	24.400	24.600	23.543	205,246
2022-12-13	25.050	25.050	24.350	24.350	23.304	238,169
2022-12-12	24.500	25.100	24.300	24.700	23.639	404,124
2022-12-09	25.350	25.350	24.500	24.500	23.447	424,200
2022-12-08	25.050	25.250	24.750	25.250	24.165	368,041
2022-12-07	24.850	25.150	24.400	25.050	23.974	764,656
2022-12-06	25.500	25.500	24.750	24.850	23.782	577,555
2022-12-05	25.850	25.900	25.150	25.500	24.404	803,556
2022-12-02	25.300	25.750	25.300	25.600	24.500	793,340
2022-12-01	25.800	25.850	25.200	25.250	24.165	1,396,744
2022-11-30	26.150	26.700	25.200	25.450	24.356	5,511,577
2022-11-29	23.900	26.250	23.750	26.250	25.122	6,227,478
2022-11-28	23.300	24.000	22.750	23.900	22.873	434,711
2022-11-25	23.500	23.900	23.400	23.400	22.395	402,467
2022-11-24	23.450	23.550	23.100	23.500	22.490	328,877
2022-11-23	23.500	23.550	23.250	23.300	22.299	219,340
2022-11-22	24.100	24.100	23.250	23.250	22.251	478,548
2022-11-21	23.550	24.050	23.550	24.000	22.969	431,345
2022-11-18	23.800	24.000	23.550	23.550	22.538	360,540
2022-11-17	23.300	23.950	23.300	23.750	22.730	612,253
2022-11-16	23.500	24.000	23.200	23.200	22.203	477,602
2022-11-15	23.850	23.850	23.200	23.350	22.347	332,322
2022-11-14	23.300	23.850	23.000	23.600	22.586	766,530
2022-11-11	23.600	24.000	23.050	23.050	22.060	423,650
2022-11-10	23.500	23.800	23.050	23.050	22.060	230,930
2022-11-09	24.000	24.150	23.750	23.800	22.777	290,132
2022-11-08	23.900	24.450	23.700	23.750	22.730	375,189
2022-11-07	23.800	24.500	23.500	23.650	22.634	550,044
2022-11-04	23.350	23.700	23.150	23.650	22.634	294,719

← NewerPage 16 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.