Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	26.750	27.350	26.750	27.350	27.350	94,419
2025-02-04	27.000	27.200	26.700	26.750	26.750	58,215
2025-02-03	26.850	27.050	26.700	27.000	27.000	81,425
2025-01-22	26.650	27.250	26.650	26.850	26.850	92,774
2025-01-21	26.700	26.850	26.550	26.850	26.850	55,773
2025-01-20	26.700	26.850	26.550	26.700	26.700	81,953
2025-01-17	26.350	26.650	26.350	26.400	26.400	76,797
2025-01-16	26.400	26.750	26.400	26.450	26.450	42,293
2025-01-15	26.250	26.550	26.200	26.350	26.350	237,805
2025-01-14	26.600	26.800	26.500	26.600	26.600	44,579
2025-01-13	26.500	26.600	25.800	26.500	26.500	220,625
2025-01-10	26.700	26.800	26.500	26.550	26.550	91,190
2025-01-09	27.050	27.100	26.600	26.700	26.700	414,220
2025-01-08	27.350	27.500	27.300	27.400	27.400	99,200
2025-01-07	27.950	27.950	27.450	27.450	27.450	54,713
2025-01-06	27.650	28.200	27.650	27.700	27.700	76,819
2025-01-03	28.000	28.100	27.600	27.600	27.600	60,197
2025-01-02	27.800	28.100	27.700	27.950	27.950	39,660
2024-12-31	27.750	27.950	27.600	27.750	27.750	76,136
2024-12-30	28.100	28.150	27.800	27.900	27.900	46,653
2024-12-27	28.250	28.450	27.900	27.900	27.900	117,353
2024-12-26	27.600	29.850	27.600	28.400	28.400	970,490
2024-12-25	27.500	27.800	27.400	27.600	27.600	63,406
2024-12-24	27.000	27.950	27.000	27.550	27.550	124,503
2024-12-23	27.000	27.300	27.000	27.000	27.000	104,202
2024-12-20	27.400	27.550	26.850	27.000	27.000	84,252
2024-12-19	26.750	27.100	26.750	27.000	27.000	137,621
2024-12-18	26.850	27.150	26.800	27.050	27.050	159,512
2024-12-17	27.000	27.250	26.900	26.900	26.900	211,242
2024-12-16	27.700	27.950	26.950	27.000	27.000	305,148
2024-12-13	28.100	28.100	27.650	27.650	27.650	116,373
2024-12-12	27.900	29.000	27.900	28.100	28.100	259,235
2024-12-11	27.700	27.950	27.700	27.850	27.850	85,801
2024-12-10	27.900	28.400	27.700	27.700	27.700	111,427
2024-12-09	28.000	28.000	27.750	27.850	27.850	70,155
2024-12-06	27.800	28.400	27.700	27.800	27.800	95,928
2024-12-05	28.000	28.000	27.700	27.700	27.700	66,296
2024-12-04	27.600	28.000	27.600	27.850	27.850	74,151
2024-12-03	27.600	27.950	27.600	27.600	27.600	70,852
2024-12-02	28.250	28.250	27.500	27.500	27.500	188,023
2024-11-29	27.850	28.000	27.850	27.900	27.900	61,305
2024-11-28	28.050	28.200	27.500	28.100	28.100	152,655
2024-11-27	28.600	28.700	28.200	28.250	28.250	106,804
2024-11-26	28.700	28.800	28.350	28.700	28.700	137,976
2024-11-25	28.100	28.700	28.100	28.550	28.550	183,458
2024-11-22	27.950	28.350	27.950	28.050	28.050	115,966
2024-11-21	27.800	27.950	27.650	27.800	27.800	83,556
2024-11-20	27.950	28.000	27.650	27.700	27.700	128,299
2024-11-19	28.050	28.100	27.850	27.950	27.950	98,374
2024-11-18	28.300	28.300	27.600	27.800	27.800	171,863
2024-11-15	27.900	28.400	27.900	28.100	28.100	202,774
2024-11-14	28.250	28.600	27.850	27.900	27.900	238,821
2024-11-13	28.500	28.500	28.200	28.200	28.200	175,127
2024-11-12	28.550	28.800	28.400	28.500	28.500	197,636
2024-11-11	28.650	28.650	28.100	28.450	28.450	369,465
2024-11-08	30.200	30.200	28.650	28.700	28.700	678,849
2024-11-07	29.000	30.400	29.000	30.050	30.050	855,662
2024-11-06	29.000	29.150	28.800	28.900	28.900	234,435
2024-11-05	28.900	29.400	28.900	28.900	28.900	169,018
2024-11-04	29.550	29.550	28.850	28.900	28.900	421,063

← NewerPage 8 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.