Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	21.200	21.600	21.200	21.250	20.102	48,330
2022-02-15	21.050	21.700	21.000	21.100	19.960	81,059
2022-02-14	21.750	21.750	20.500	21.050	19.913	88,434
2022-02-11	21.800	21.900	21.700	21.750	20.575	57,663
2022-02-10	21.500	22.050	21.500	21.850	20.669	172,337
2022-02-09	21.250	21.550	21.250	21.450	20.291	43,492
2022-02-08	21.050	21.350	21.050	21.300	20.149	38,050
2022-02-07	21.050	21.050	20.650	21.050	19.913	57,378
2022-01-26	20.500	20.900	20.500	20.700	19.582	62,221
2022-01-25	20.650	20.800	20.500	20.550	19.440	109,229
2022-01-24	20.800	21.000	20.300	20.800	19.676	116,345
2022-01-21	21.450	22.100	21.050	21.200	20.055	89,405
2022-01-20	21.050	21.450	20.750	21.400	20.244	81,313
2022-01-19	21.300	21.300	21.000	21.100	19.960	113,086
2022-01-18	21.650	21.750	21.300	21.300	20.149	84,102
2022-01-17	21.450	21.650	21.450	21.550	20.386	34,107
2022-01-14	22.050	22.050	21.400	21.400	20.244	169,510
2022-01-13	22.300	22.300	21.850	22.050	20.859	165,820
2022-01-12	22.600	22.650	22.150	22.250	21.048	52,000
2022-01-11	22.400	22.900	22.200	22.300	21.095	181,360
2022-01-10	22.300	22.500	22.050	22.400	21.190	89,200
2022-01-07	22.900	22.950	22.100	22.300	21.095	204,346
2022-01-06	23.350	23.350	22.750	22.900	21.663	261,093
2022-01-05	23.150	23.400	23.150	23.350	22.088	138,514
2022-01-04	23.500	23.650	23.050	23.150	21.899	235,882
2022-01-03	24.050	24.050	23.300	23.500	22.230	361,780
2021-12-30	23.100	24.150	23.100	23.950	22.656	785,709
2021-12-29	23.550	23.550	23.000	23.100	21.852	416,593
2021-12-28	23.950	23.950	23.000	23.550	22.278	757,064
2021-12-27	24.800	25.250	23.550	23.950	22.656	3,240,509
2021-12-24	21.050	23.000	21.050	23.000	21.757	1,457,482
2021-12-23	20.900	21.050	20.850	20.950	19.818	85,000
2021-12-22	20.800	20.950	20.800	20.850	19.723	56,300
2021-12-21	20.700	20.950	20.700	20.800	19.676	103,415
2021-12-20	21.000	21.000	20.700	20.800	19.676	50,000
2021-12-17	20.700	21.100	20.700	21.100	19.960	119,087
2021-12-16	20.950	20.950	20.750	20.850	19.723	79,020
2021-12-15	20.900	20.950	20.650	20.750	19.629	66,000
2021-12-14	20.950	20.950	20.550	20.700	19.582	142,611
2021-12-13	21.000	21.050	20.850	20.950	19.818	114,100
2021-12-10	20.900	21.000	20.850	20.950	19.818	67,067
2021-12-09	20.900	21.250	20.800	21.100	19.960	141,651
2021-12-08	20.750	20.850	20.600	20.800	19.676	155,465
2021-12-07	20.750	20.850	20.700	20.700	19.582	135,290
2021-12-06	20.850	20.950	20.600	20.700	19.582	121,305
2021-12-03	21.100	21.100	20.850	21.000	19.865	66,200
2021-12-02	21.150	21.200	20.800	20.850	19.723	96,000
2021-12-01	21.150	21.400	21.150	21.200	20.055	78,000
2021-11-30	21.250	21.650	21.250	21.300	20.149	79,000
2021-11-29	21.300	21.300	20.450	21.250	20.102	85,668
2021-11-26	21.800	21.800	21.300	21.300	20.149	132,260
2021-11-25	21.850	22.200	21.800	21.800	20.622	113,050
2021-11-24	21.900	22.000	21.550	21.850	20.669	103,034
2021-11-23	22.250	22.250	21.750	21.800	20.622	82,082
2021-11-22	22.100	22.250	21.950	22.150	20.953	86,170
2021-11-19	22.200	22.300	21.900	21.950	20.764	95,050
2021-11-18	22.200	22.350	22.200	22.200	21.001	147,240
2021-11-17	21.950	22.400	21.700	22.200	21.001	172,463
2021-11-16	21.950	21.950	21.550	21.900	20.717	147,199
2021-11-15	22.000	22.000	21.650	21.800	20.622	141,321

← NewerPage 20 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.