Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.150	23.400	22.950	23.100	23.100	59,000
2025-10-22	23.050	23.050	22.850	22.900	22.900	89,023
2025-10-21	22.750	23.450	22.750	22.900	22.900	164,000
2025-10-20	22.800	22.900	22.450	22.750	22.750	75,100
2025-10-17	22.750	22.800	22.650	22.800	22.800	53,000
2025-10-16	22.650	22.950	22.550	22.750	22.750	63,002
2025-10-15	22.800	22.800	22.350	22.550	22.550	37,000
2025-10-14	23.100	23.100	22.350	22.550	22.550	83,000
2025-10-13	22.650	22.900	22.550	22.900	22.900	55,010
2025-10-09	23.000	23.150	22.800	22.950	22.950	60,000
2025-10-08	22.800	23.000	22.800	23.000	23.000	67,000
2025-10-07	23.400	23.400	22.850	23.000	23.000	47,069
2025-10-03	22.850	23.000	22.800	22.900	22.900	65,150
2025-10-02	23.000	23.200	22.850	22.900	22.900	52,034
2025-10-01	23.100	23.100	22.800	23.000	23.000	67,005
2025-09-30	23.000	23.150	23.000	23.050	23.050	75,049
2025-09-29	23.100	23.100	23.100	23.100	23.100	0
2025-09-26	23.600	23.600	22.900	23.100	23.100	103,211
2025-09-25	23.350	23.450	23.250	23.400	23.400	92,000
2025-09-24	23.700	23.700	23.400	23.500	23.500	64,000
2025-09-23	23.500	23.650	23.450	23.550	23.550	30,200
2025-09-22	23.550	23.600	23.400	23.600	23.600	27,000
2025-09-19	23.750	23.750	23.500	23.500	23.500	52,000
2025-09-18	23.550	23.750	23.550	23.600	23.600	46,000
2025-09-17	23.650	23.750	23.400	23.500	23.500	65,000
2025-09-16	23.600	23.900	23.500	23.700	23.700	40,000
2025-09-15	24.250	24.250	23.300	23.550	23.550	119,000
2025-09-12	24.100	24.400	24.050	24.050	24.050	60,033
2025-09-11	24.550	24.600	24.000	24.400	24.400	85,000
2025-09-10	24.500	24.800	24.500	24.650	24.650	131,000
2025-09-09	24.900	24.900	24.400	24.450	24.450	77,000
2025-09-08	24.250	24.700	24.250	24.700	24.700	99,000
2025-09-05	24.100	24.350	23.950	24.250	24.250	84,000
2025-09-04	24.600	24.700	24.100	24.100	24.100	111,000
2025-09-03	24.800	25.000	24.350	24.450	24.450	264,008
2025-09-02	23.300	25.150	23.300	24.800	24.800	716,100
2025-09-01	22.900	23.200	22.800	23.200	23.200	35,000
2025-08-29	22.900	22.950	22.750	22.800	22.800	129,100
2025-08-28	22.900	23.200	22.850	22.900	22.900	132,000
2025-08-27	22.850	23.100	22.850	22.950	22.950	50,000
2025-08-26	23.050	23.300	22.800	23.050	23.050	106,061
2025-08-25	22.800	23.050	22.800	23.050	23.050	58,000
2025-08-22	22.650	22.800	22.650	22.750	22.750	65,001
2025-08-21	22.650	22.700	22.500	22.600	22.600	120,010
2025-08-20	22.750	22.750	22.550	22.650	22.650	104,000
2025-08-19	22.850	22.850	22.650	22.750	22.750	136,166
2025-08-18	22.950	23.100	22.850	22.950	22.950	72,272
2025-08-15	23.000	23.100	22.700	22.950	22.950	150,130
2025-08-14	22.800	23.100	22.800	23.050	23.050	78,000
2025-08-13	23.050	23.050	22.850	22.900	22.900	63,000
2025-08-12	23.000	23.300	23.000	23.050	23.050	55,195
2025-08-11	23.100	23.150	22.850	22.950	22.950	76,000
2025-08-08	23.150	23.250	23.050	23.150	23.150	32,000
2025-08-07	23.200	23.800	23.150	23.200	23.200	95,300
2025-08-06	23.000	23.350	22.950	23.350	23.350	45,000
2025-08-05	23.100	23.100	23.000	23.050	23.050	72,000
2025-08-04	22.950	23.200	22.950	23.150	23.150	92,000
2025-08-01	22.800	23.150	22.750	22.950	22.950	47,248
2025-07-31	23.100	23.100	22.850	22.900	22.900	40,066
2025-07-30	23.200	23.200	23.050	23.100	23.100	31,050

← NewerPage 5 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.