Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.000	29.650	28.850	29.200	29.200	281,000
2026-07-22	30.000	30.150	29.350	29.550	29.550	377,000
2026-07-21	29.100	29.650	28.900	29.250	29.250	473,084
2026-07-20	30.700	30.700	28.700	28.850	28.850	984,253
2026-07-17	31.000	31.500	30.000	30.300	30.300	536,190
2026-07-16	31.650	32.500	31.300	31.750	31.750	406,100
2026-07-15	31.650	32.000	31.050	31.650	31.650	727,000
2026-07-14	33.000	33.200	29.200	31.100	31.100	3,549,000
2026-07-13	33.400	34.900	32.200	32.400	32.400	835,050
2026-07-10	32.900	32.900	32.900	32.900	32.900	0
2026-07-09	33.750	34.000	32.500	32.900	32.900	880,000
2026-07-08	34.300	34.300	33.300	33.750	33.750	738,000
2026-07-07	37.750	37.750	33.750	34.250	34.250	1,862,049
2026-07-06	39.150	39.150	37.200	37.500	37.500	1,022,000
2026-07-03	37.800	41.250	37.150	39.500	39.500	1,459,012
2026-07-02	38.300	38.850	37.100	37.550	37.550	489,000
2026-07-01	38.000	38.200	36.850	38.000	38.000	604,030
2026-06-30	38.400	38.800	37.050	37.400	37.400	659,000
2026-06-29	37.400	38.850	36.200	37.350	37.350	889,395
2026-06-26	41.350	41.350	37.450	37.450	37.450	1,529,261
2026-06-25	41.100	45.000	41.100	41.600	41.600	907,025
2026-06-24	43.900	44.150	40.800	41.400	41.400	1,478,201
2026-06-23	42.450	45.000	41.700	44.850	44.850	2,131,132
2026-06-22	46.050	46.750	43.000	43.300	43.300	3,654,258
2026-06-18	41.300	46.050	41.300	46.050	46.050	4,166,466
2026-06-17	42.100	42.100	40.300	41.900	41.900	405,553
2026-06-16	43.600	43.600	41.750	43.250	43.250	335,083
2026-06-15	40.000	42.600	40.000	42.600	42.600	456,615
2026-06-12	38.000	40.600	38.000	39.650	39.650	462,100
2026-06-11	37.500	38.000	37.100	38.000	38.000	310,188
2026-06-10	40.450	40.550	37.450	38.000	38.000	857,042
2026-06-09	41.500	42.000	39.450	41.600	41.600	756,767
2026-06-08	39.450	39.450	39.450	39.450	39.450	330,205
2026-06-05	40.600	44.700	40.600	43.800	43.800	540,114
2026-06-04	45.700	45.700	44.700	45.050	45.050	741,254
2026-06-03	47.950	48.600	46.000	46.300	46.300	1,346,228
2026-06-02	50.000	50.000	46.950	48.400	48.400	2,086,494
2026-06-01	46.500	49.800	45.100	49.800	49.800	3,627,165
2026-05-29	45.350	45.350	43.850	45.350	45.350	13,365,057
2026-05-28	41.250	41.250	41.250	41.250	41.250	1,452,050
2026-05-27	37.500	37.500	37.500	37.500	37.500	1,392,544
2026-05-26	35.100	35.100	35.100	35.100	34.100	1,848,654
2026-05-25	29.500	31.950	29.050	31.950	31.040	2,227,501
2026-05-22	28.950	29.200	28.650	29.050	28.222	277,104
2026-05-21	28.350	28.500	28.050	28.450	27.640	216,105
2026-05-20	28.100	28.800	27.700	28.000	28.000	209,000
2026-05-19	28.600	28.750	27.400	27.500	27.500	349,100
2026-05-18	28.950	28.950	28.150	28.350	28.350	180,014
2026-05-15	28.800	29.050	28.350	28.650	28.650	232,060
2026-05-14	28.600	29.150	28.200	28.350	28.350	345,018
2026-05-13	28.500	29.150	28.500	28.600	28.600	243,210
2026-05-12	28.850	29.400	28.100	28.900	28.900	613,150
2026-05-11	28.950	29.200	28.250	28.800	28.800	400,000
2026-05-08	29.150	29.950	28.600	28.900	28.900	281,174
2026-05-07	29.050	29.900	29.050	29.450	29.450	433,000
2026-05-06	29.950	29.950	28.800	29.050	29.050	377,006
2026-05-05	30.400	30.600	29.150	29.550	29.550	634,033
2026-05-04	28.500	31.000	28.500	30.200	30.200	1,643,065
2026-04-30	28.250	28.600	28.000	28.500	28.500	256,010
2026-04-29	28.950	29.000	28.350	28.450	28.450	303,000

← NewerPage 2 of 5 · 244 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.