Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.850	29.000	27.700	29.000	29.000	423,030
2026-04-27	28.200	28.200	27.000	27.850	27.850	396,566
2026-04-24	29.900	30.500	27.800	27.800	27.800	940,200
2026-04-23	29.450	29.600	27.400	29.600	29.600	1,496,247
2026-04-22	29.650	30.650	27.450	29.600	29.600	3,111,674
2026-04-21	25.750	27.950	25.000	27.950	27.950	1,247,212
2026-04-20	25.300	25.600	25.200	25.450	25.450	194,000
2026-04-17	25.300	25.700	25.300	25.350	25.350	209,010
2026-04-16	25.350	25.550	25.200	25.300	25.300	211,049
2026-04-15	25.450	25.750	25.200	25.350	25.350	433,005
2026-04-14	25.200	25.200	24.650	25.150	25.150	332,106
2026-04-13	24.000	25.400	24.000	25.100	25.100	868,085
2026-04-10	22.450	23.900	22.450	23.600	23.600	454,000
2026-04-09	22.800	22.800	22.400	22.600	22.600	82,000
2026-04-08	22.650	22.900	22.100	22.700	22.700	113,015
2026-04-07	22.900	22.950	22.450	22.800	22.800	52,010
2026-04-02	22.550	22.850	22.550	22.550	22.550	106,000
2026-04-01	22.600	22.700	22.400	22.550	22.550	58,041
2026-03-31	22.550	22.550	22.250	22.300	22.300	98,000
2026-03-30	22.650	22.650	22.350	22.500	22.500	35,000
2026-03-27	22.500	22.700	22.450	22.700	22.700	78,000
2026-03-26	22.500	22.750	22.450	22.550	22.550	105,016
2026-03-25	22.700	22.900	22.450	22.500	22.500	124,000
2026-03-24	22.800	22.850	22.400	22.450	22.450	126,000
2026-03-23	22.000	22.700	22.000	22.700	22.700	112,049
2026-03-20	22.750	22.900	22.400	22.600	22.600	90,000
2026-03-19	22.700	22.800	22.450	22.450	22.450	93,100
2026-03-18	22.600	23.000	22.400	22.600	22.600	118,000
2026-03-17	22.800	22.800	22.200	22.350	22.350	86,000
2026-03-16	22.350	22.550	22.200	22.350	22.350	151,000
2026-03-13	22.400	22.400	22.150	22.150	22.150	78,372
2026-03-12	22.400	22.400	21.600	22.100	22.100	110,378
2026-03-11	21.550	22.500	21.550	22.050	22.050	112,873
2026-03-10	21.050	21.550	21.050	21.500	21.500	136,803
2026-03-09	21.000	21.200	20.650	21.000	21.000	238,715
2026-03-06	21.450	21.800	21.200	21.550	21.550	72,200
2026-03-05	21.400	22.650	21.400	21.800	21.800	122,000
2026-03-04	21.850	21.850	21.050	21.250	21.250	325,058
2026-03-03	22.300	22.750	22.150	22.150	22.150	147,000
2026-03-02	22.600	22.600	22.200	22.500	22.500	90,485
2026-02-26	22.600	22.950	22.500	22.750	22.750	88,100
2026-02-25	22.800	23.000	22.600	22.650	22.650	117,000
2026-02-24	23.000	23.000	22.700	22.800	22.800	131,508
2026-02-23	22.700	23.050	22.600	22.750	22.750	142,130
2026-02-11	22.800	22.800	22.050	22.650	22.650	412,000
2026-02-10	23.250	23.250	23.000	23.150	23.150	66,050
2026-02-09	23.350	23.350	22.900	23.100	23.100	106,195
2026-02-06	23.300	23.400	22.700	23.100	23.100	119,034
2026-02-05	23.550	23.550	23.350	23.550	23.550	25,017
2026-02-04	23.650	23.750	23.450	23.600	23.600	66,000
2026-02-03	23.600	23.800	23.300	23.450	23.450	130,000
2026-02-02	23.750	23.750	23.200	23.300	23.300	120,000
2026-01-30	23.750	23.750	23.400	23.750	23.750	126,000
2026-01-29	24.450	24.450	23.750	23.950	23.950	146,000
2026-01-28	24.600	24.850	24.100	24.200	24.200	189,140
2026-01-27	24.600	24.850	24.300	24.300	24.300	313,000
2026-01-26	24.950	24.950	24.450	24.450	24.450	299,000
2026-01-23	25.550	25.550	24.800	24.950	24.950	273,006
2026-01-22	26.000	26.100	25.350	25.500	25.500	279,110
2026-01-21	26.000	26.000	25.300	25.800	25.800	362,000

← NewerPage 3 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.