Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.300	23.450	23.000	23.350	22.347	219,303
2022-11-02	23.200	23.600	23.150	23.450	22.442	289,520
2022-11-01	22.650	23.350	22.500	23.200	22.203	483,923
2022-10-31	22.450	23.000	22.400	22.700	21.725	459,878
2022-10-28	22.500	23.000	22.100	22.200	21.246	384,279
2022-10-27	22.200	22.650	22.200	22.500	21.533	301,016
2022-10-26	22.300	22.400	22.000	22.000	21.055	338,521
2022-10-25	22.600	22.800	22.200	22.300	21.342	359,899
2022-10-24	22.400	23.200	22.350	22.700	21.725	579,301
2022-10-21	22.450	22.600	21.800	21.800	20.863	558,362
2022-10-20	22.350	22.700	22.200	22.450	21.485	485,392
2022-10-19	23.500	23.750	23.100	23.100	22.107	221,033
2022-10-18	23.400	23.450	22.800	23.350	22.347	565,151
2022-10-17	22.850	22.850	21.700	22.750	21.773	661,279
2022-10-14	22.400	23.600	22.400	23.400	22.395	786,004
2022-10-13	23.200	23.300	21.750	21.850	20.911	1,043,798
2022-10-12	23.150	23.500	22.650	23.200	22.203	521,588
2022-10-11	23.800	23.800	22.750	23.050	22.060	707,116
2022-10-07	24.350	24.600	24.050	24.050	23.017	405,531
2022-10-06	24.200	24.900	24.000	24.300	23.256	661,691
2022-10-05	24.950	24.950	24.100	24.100	23.065	881,259
2022-10-04	24.050	24.800	23.950	24.600	23.543	646,199
2022-10-03	23.400	24.200	23.300	23.550	22.538	448,613
2022-09-30	23.600	24.000	22.850	23.850	22.825	684,319
2022-09-29	23.750	24.750	23.750	24.100	23.065	1,038,359
2022-09-28	25.000	25.000	23.350	23.350	22.347	958,584
2022-09-27	24.450	24.900	24.050	24.800	23.734	732,112
2022-09-26	25.000	25.000	24.100	24.350	23.304	1,013,179
2022-09-23	26.550	26.850	25.300	25.300	24.213	1,152,031
2022-09-22	26.050	26.700	26.000	26.500	25.361	732,060
2022-09-21	27.000	27.400	26.200	26.200	25.074	790,158
2022-09-20	26.700	27.150	26.550	27.000	25.840	676,461
2022-09-19	27.550	27.650	26.650	26.650	25.505	1,322,311
2022-09-16	28.400	28.700	27.550	27.550	26.366	1,431,059
2022-09-15	28.850	29.250	28.200	28.300	27.084	1,618,726
2022-09-14	28.150	28.700	28.150	28.600	27.371	1,076,792
2022-09-13	28.700	29.750	28.600	28.900	27.658	3,163,242
2022-09-12	29.300	29.300	28.100	28.400	27.180	2,190,847
2022-09-08	28.700	29.150	28.500	29.000	27.754	1,034,361
2022-09-07	28.400	28.750	28.000	28.300	27.084	916,127
2022-09-06	29.250	29.250	27.850	28.400	27.180	1,967,383
2022-09-05	30.500	30.650	28.900	28.900	27.658	3,564,189
2022-09-02	30.500	31.600	30.150	30.300	28.998	7,622,757
2022-09-01	29.900	30.550	29.850	30.250	28.950	3,548,910
2022-08-31	30.000	30.500	29.900	30.100	28.807	2,561,617
2022-08-30	29.450	30.450	29.050	30.300	28.998	4,477,068
2022-08-29	29.050	29.450	28.950	29.350	28.089	3,317,609
2022-08-26	29.700	32.450	29.700	30.200	28.902	17,250,253
2022-08-25	29.900	30.650	29.500	29.500	28.232	6,695,671
2022-08-24	28.850	29.950	28.850	29.800	28.520	3,821,441
2022-08-23	27.600	28.900	27.500	28.850	27.610	2,697,548
2022-08-22	28.900	28.950	28.000	28.000	26.797	1,887,661
2022-08-19	29.850	30.100	29.100	29.100	27.850	2,188,239
2022-08-18	28.950	29.600	28.700	29.600	28.328	1,957,655
2022-08-17	29.450	30.300	28.950	29.250	27.993	5,403,294
2022-08-16	28.950	30.300	28.800	29.450	28.185	10,466,376
2022-08-15	28.300	28.850	27.700	28.800	27.563	2,758,990
2022-08-12	28.050	28.700	28.050	28.300	27.084	2,616,202
2022-08-11	28.750	28.950	27.800	28.050	26.845	3,470,337
2022-08-10	27.950	29.300	27.950	28.550	27.323	6,230,511

← NewerPage 17 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.