Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	23.200	23.650	23.200	23.650	23.650	28,000
2025-05-05	23.900	23.950	23.200	23.500	23.500	127,050
2025-05-02	24.250	24.300	24.100	24.150	24.150	60,139
2025-04-30	24.700	24.750	24.200	24.200	24.200	76,352
2025-04-29	23.950	24.950	23.950	24.500	24.500	196,718
2025-04-28	24.450	24.450	23.750	23.950	23.950	135,425
2025-04-25	24.100	24.100	23.600	23.900	23.900	170,661
2025-04-24	23.100	24.300	23.000	23.800	23.800	461,156
2025-04-23	23.350	23.350	22.800	22.900	22.900	124,770
2025-04-22	23.000	23.000	22.400	22.700	22.700	118,345
2025-04-21	23.150	23.150	22.400	23.000	23.000	122,470
2025-04-18	23.400	23.400	23.050	23.100	23.100	106,182
2025-04-17	23.600	23.750	22.750	23.200	23.200	168,932
2025-04-16	24.600	25.500	23.450	23.450	23.450	1,019,062
2025-04-15	23.000	24.200	22.600	24.200	24.200	985,772
2025-04-14	22.050	22.950	21.500	22.000	22.000	206,561
2025-04-11	23.500	23.500	21.400	21.950	21.950	247,531
2025-04-10	20.500	21.900	20.500	21.900	21.900	209,847
2025-04-09	20.900	21.350	19.850	19.950	19.950	728,522
2025-04-08	22.050	22.400	22.050	22.050	22.050	434,268
2025-04-07	24.450	24.450	24.450	24.450	24.450	138,650
2025-04-02	27.300	27.450	27.100	27.150	27.150	68,102
2025-04-01	28.400	28.400	26.550	27.300	27.300	90,721
2025-03-31	27.250	27.250	26.000	26.750	26.750	258,670
2025-03-28	28.150	28.150	27.000	27.450	27.450	155,865
2025-03-27	28.550	28.750	28.450	28.450	28.450	43,360
2025-03-26	28.750	28.750	28.600	28.700	28.700	84,514
2025-03-25	28.300	28.650	28.150	28.600	28.600	118,630
2025-03-24	28.750	28.800	28.100	28.150	28.150	186,223
2025-03-21	28.450	28.750	28.450	28.600	28.600	133,064
2025-03-20	28.250	28.500	28.250	28.350	28.350	83,465
2025-03-19	28.150	28.300	28.100	28.250	28.250	105,854
2025-03-18	28.000	28.250	28.000	28.200	28.200	46,584
2025-03-17	28.200	28.200	27.900	27.900	27.900	60,572
2025-03-14	27.950	28.800	27.850	28.150	28.150	132,449
2025-03-13	28.000	28.000	27.650	27.750	27.750	196,596
2025-03-12	28.500	28.500	27.950	27.950	27.950	36,348
2025-03-11	28.100	28.100	27.750	28.000	28.000	79,315
2025-03-10	28.300	28.350	28.100	28.250	28.250	98,714
2025-03-07	28.450	28.600	28.300	28.300	28.300	137,992
2025-03-06	28.500	28.650	28.450	28.450	28.450	91,432
2025-03-05	28.500	28.650	28.450	28.450	28.450	63,169
2025-03-04	28.000	28.700	27.900	28.700	28.700	192,504
2025-03-03	28.200	28.550	27.950	28.000	28.000	81,741
2025-02-27	28.500	28.650	28.300	28.300	28.300	67,871
2025-02-26	28.650	28.700	28.450	28.450	28.450	58,568
2025-02-25	28.250	28.650	28.150	28.450	28.450	132,679
2025-02-24	28.600	28.600	28.200	28.300	28.300	43,399
2025-02-21	27.950	28.250	27.900	28.200	28.200	83,503
2025-02-20	28.200	28.200	27.950	27.950	27.950	105,198
2025-02-19	28.600	28.600	28.300	28.300	28.300	67,275
2025-02-18	28.300	28.750	28.300	28.500	28.500	157,159
2025-02-17	28.000	28.300	28.000	28.300	28.300	116,854
2025-02-14	28.100	28.150	27.850	27.950	27.950	68,473
2025-02-13	27.700	28.200	27.600	28.000	28.000	212,929
2025-02-12	27.800	27.800	27.550	27.550	27.550	95,799
2025-02-11	27.800	27.800	27.600	27.600	27.600	88,947
2025-02-10	27.450	27.700	27.350	27.650	27.650	71,256
2025-02-07	27.250	27.700	27.250	27.450	27.450	121,429
2025-02-06	27.150	27.400	27.150	27.250	27.250	36,252

← NewerPage 7 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.