Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.750	26.750	25.900	26.000	26.000	619,000
2026-01-19	26.700	27.200	25.750	26.800	26.800	2,451,145
2026-01-16	23.500	25.750	23.500	25.750	25.750	1,795,011
2026-01-15	23.300	23.550	23.100	23.450	23.450	220,000
2026-01-14	23.250	23.600	23.150	23.400	23.400	156,000
2026-01-13	23.200	23.350	22.800	23.250	23.250	131,000
2026-01-12	23.500	23.800	23.200	23.200	23.200	308,077
2026-01-09	23.500	24.600	23.500	23.600	23.600	1,186,005
2026-01-08	22.500	22.650	22.400	22.400	22.400	55,018
2026-01-07	22.350	22.500	22.200	22.450	22.450	111,019
2026-01-06	22.500	22.500	22.000	22.150	22.150	145,000
2026-01-05	22.450	22.500	22.100	22.400	22.400	99,000
2026-01-02	22.300	22.550	22.250	22.300	22.300	112,000
2025-12-31	22.400	22.550	22.300	22.550	22.550	52,105
2025-12-30	22.850	22.850	22.350	22.600	22.600	72,000
2025-12-29	22.350	22.950	22.350	22.750	22.750	85,000
2025-12-26	22.150	22.550	22.150	22.500	22.500	99,016
2025-12-24	22.250	22.250	22.000	22.100	22.100	61,000
2025-12-23	22.000	22.350	22.000	22.250	22.250	79,094
2025-12-22	21.900	22.000	21.900	22.000	22.000	60,777
2025-12-19	21.750	21.900	21.600	21.900	21.900	81,000
2025-12-18	21.700	21.850	21.700	21.750	21.750	46,301
2025-12-17	21.700	21.850	21.700	21.700	21.700	56,000
2025-12-16	21.700	21.800	21.550	21.650	21.650	66,000
2025-12-15	21.750	21.900	21.700	21.800	21.800	27,075
2025-12-12	21.950	22.000	21.700	21.800	21.800	60,104
2025-12-11	22.000	22.000	21.750	21.900	21.900	55,000
2025-12-10	22.000	22.000	21.750	21.950	21.950	85,000
2025-12-09	21.800	21.850	21.600	21.800	21.800	58,000
2025-12-08	21.500	22.000	21.500	21.750	21.750	40,000
2025-12-05	21.500	21.650	21.500	21.600	21.600	47,000
2025-12-04	21.500	21.550	21.450	21.500	21.500	66,000
2025-12-03	21.300	21.500	21.300	21.500	21.500	46,177
2025-12-02	21.300	21.450	21.250	21.300	21.300	73,294
2025-12-01	21.350	21.400	21.250	21.400	21.400	48,000
2025-11-28	21.100	21.350	21.100	21.350	21.350	159,020
2025-11-27	21.250	21.350	21.000	21.200	21.200	88,020
2025-11-26	21.200	21.300	21.100	21.300	21.300	69,115
2025-11-25	21.250	21.250	20.600	21.100	21.100	281,095
2025-11-24	21.500	21.500	21.150	21.300	21.300	41,000
2025-11-21	21.350	21.500	21.200	21.350	21.350	85,000
2025-11-20	21.200	21.600	21.200	21.500	21.500	41,000
2025-11-19	21.250	21.400	21.050	21.150	21.150	92,000
2025-11-18	21.800	21.800	21.200	21.300	21.300	89,000
2025-11-17	21.900	22.100	21.450	21.450	21.450	139,000
2025-11-14	21.850	21.900	21.700	21.800	21.800	45,000
2025-11-13	22.000	22.000	21.700	21.850	21.850	111,000
2025-11-12	21.600	21.850	21.450	21.700	21.700	201,054
2025-11-11	22.000	22.000	21.050	21.450	21.450	233,069
2025-11-10	22.000	22.100	21.850	22.000	22.000	56,195
2025-11-07	22.200	22.300	21.950	22.000	22.000	68,000
2025-11-06	22.200	22.400	22.000	22.200	22.200	30,000
2025-11-05	22.000	22.100	21.800	22.000	22.000	82,000
2025-11-04	22.350	22.350	22.050	22.100	22.100	79,000
2025-11-03	22.500	22.550	22.300	22.350	22.350	28,156
2025-10-31	22.600	22.800	22.350	22.600	22.600	72,000
2025-10-30	22.950	22.950	22.700	22.700	22.700	69,010
2025-10-29	23.050	23.150	22.800	22.950	22.950	74,000
2025-10-28	23.200	23.200	23.000	23.050	23.050	56,000
2025-10-27	23.400	23.400	22.900	23.000	23.000	67,100

← NewerPage 4 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.