Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	23.200	23.200	23.050	23.100	23.100	31,050
2025-07-29	23.250	23.250	23.100	23.200	23.200	24,000
2025-07-28	23.150	23.300	23.150	23.300	23.300	46,005
2025-07-25	23.200	23.200	23.050	23.150	23.150	26,018
2025-07-24	23.200	23.300	23.100	23.250	23.250	40,022
2025-07-23	23.000	23.200	23.000	23.200	23.200	101,042
2025-07-22	23.000	23.050	22.800	22.900	22.900	53,999
2025-07-21	23.200	23.200	22.700	23.000	23.000	67,000
2025-07-18	23.100	23.350	23.100	23.250	23.250	53,000
2025-07-17	23.150	23.250	23.050	23.100	23.100	27,000
2025-07-16	23.000	23.200	23.000	23.150	23.150	66,000
2025-07-15	23.000	23.000	22.900	23.000	23.000	29,100
2025-07-14	23.000	23.050	22.900	23.000	23.000	27,000
2025-07-11	23.050	23.150	22.850	23.000	23.000	39,043
2025-07-10	23.150	23.200	22.850	23.000	23.000	49,000
2025-07-09	23.150	23.200	23.000	23.200	23.200	11,000
2025-07-08	22.750	23.150	22.750	23.150	23.150	53,000
2025-07-07	23.100	23.100	22.200	22.800	22.800	47,000
2025-07-04	23.500	23.650	23.000	23.150	23.150	52,000
2025-07-03	23.400	23.750	23.400	23.700	23.700	31,000
2025-07-02	23.550	23.550	23.250	23.300	23.300	21,050
2025-07-01	23.650	23.750	23.500	23.500	23.500	34,000
2025-06-30	23.850	23.850	23.400	23.650	23.650	45,000
2025-06-27	23.700	24.050	23.300	23.850	23.850	50,010
2025-06-26	23.500	24.500	23.500	23.850	23.850	67,000
2025-06-25	23.450	23.500	23.300	23.500	23.500	22,000
2025-06-24	23.100	23.600	23.000	23.500	23.500	58,070
2025-06-23	22.850	23.100	22.800	22.900	22.900	31,000
2025-06-20	23.300	23.300	22.800	23.000	23.000	82,014
2025-06-19	23.800	23.800	23.300	23.300	23.300	31,100
2025-06-18	23.200	23.950	23.200	23.900	23.900	78,200
2025-06-17	23.300	23.350	23.150	23.200	23.200	32,000
2025-06-16	23.100	23.350	22.900	23.200	23.200	41,100
2025-06-13	23.500	23.800	23.000	23.200	23.200	63,000
2025-06-12	23.600	23.700	23.400	23.500	23.500	71,000
2025-06-11	24.100	24.100	23.550	23.750	23.750	89,000
2025-06-10	23.150	24.200	23.150	23.550	23.550	240,000
2025-06-09	22.900	23.000	22.750	22.900	22.900	46,010
2025-06-06	23.150	23.200	22.850	22.850	22.850	93,000
2025-06-05	22.900	23.700	22.900	23.100	23.100	179,000
2025-06-04	23.350	23.550	23.250	23.350	23.350	37,000
2025-06-03	23.650	23.650	22.850	22.950	22.950	109,005
2025-06-02	23.800	23.950	23.250	23.500	23.500	37,000
2025-05-29	23.800	24.000	23.800	23.850	23.850	53,000
2025-05-28	24.300	24.400	23.800	23.850	23.850	108,072
2025-05-27	25.450	25.650	25.200	25.500	24.300	216,150
2025-05-26	25.850	25.850	25.350	25.550	24.348	100,000
2025-05-23	26.050	26.050	25.650	25.850	24.634	58,000
2025-05-22	25.650	25.900	25.600	25.800	24.586	73,100
2025-05-21	25.650	26.000	25.600	25.900	25.900	59,000
2025-05-20	25.700	25.900	25.450	25.650	25.650	44,000
2025-05-19	25.900	25.900	25.500	25.500	25.500	223,000
2025-05-16	25.700	25.950	25.700	25.900	25.900	103,000
2025-05-15	25.600	25.750	25.400	25.700	25.700	84,100
2025-05-14	25.500	25.600	25.400	25.600	25.600	144,000
2025-05-13	25.300	25.600	25.200	25.350	25.350	147,000
2025-05-12	24.700	25.000	24.700	25.000	25.000	82,013
2025-05-09	24.450	24.800	24.350	24.650	24.650	101,000
2025-05-08	23.750	24.450	23.750	24.450	24.450	132,000
2025-05-07	23.750	23.750	23.550	23.600	23.600	36,000

← NewerPage 6 of 21 · 1,221 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.