Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	29.400	29.650	29.150	29.500	29.500	519,700
2024-10-30	31.100	32.150	29.450	29.750	29.750	4,013,529
2024-10-29	28.900	29.450	28.550	29.400	29.400	713,221
2024-10-28	30.250	30.250	28.850	28.900	28.900	2,892,045
2024-10-25	28.850	31.550	28.800	30.750	30.750	7,645,711
2024-10-24	28.850	29.100	28.700	28.700	28.700	250,292
2024-10-23	28.700	29.300	28.700	28.700	28.700	186,312
2024-10-22	28.500	28.900	28.400	28.650	28.650	137,062
2024-10-21	28.500	28.600	28.200	28.450	28.450	102,550
2024-10-18	28.700	28.800	28.300	28.500	28.500	101,985
2024-10-17	28.250	29.450	28.250	28.700	28.700	294,335
2024-10-16	28.000	28.750	28.000	28.250	28.250	205,023
2024-10-15	28.850	28.850	27.800	27.900	27.900	268,468
2024-10-14	27.800	29.600	27.750	28.850	28.850	499,209
2024-10-11	28.000	28.100	27.700	27.800	27.800	146,575
2024-10-09	28.650	28.650	27.950	27.950	27.950	236,517
2024-10-08	28.800	28.800	28.450	28.500	28.500	123,180
2024-10-07	28.300	29.100	28.250	28.900	28.900	164,219
2024-10-04	28.700	28.700	28.200	28.250	28.250	169,047
2024-10-01	28.900	28.900	28.650	28.750	28.750	171,284
2024-09-30	29.050	29.100	28.800	28.800	28.800	120,658
2024-09-27	28.950	29.400	28.950	29.050	29.050	178,814
2024-09-26	29.500	29.500	28.850	29.000	29.000	201,250
2024-09-25	29.300	30.050	29.100	29.350	29.350	283,262
2024-09-24	29.650	29.650	28.850	29.300	29.300	352,747
2024-09-23	28.600	30.050	28.400	29.600	29.600	731,199
2024-09-20	28.100	28.650	28.100	28.600	28.600	267,787
2024-09-19	27.700	28.100	27.650	28.050	28.050	61,650
2024-09-18	28.250	28.300	27.600	27.650	27.650	129,303
2024-09-16	27.900	28.500	27.900	28.200	28.200	180,110
2024-09-13	27.800	28.200	27.600	27.850	27.850	197,336
2024-09-12	27.350	27.650	27.350	27.500	27.500	92,491
2024-09-11	27.450	27.450	27.050	27.200	27.200	165,674
2024-09-10	28.000	28.350	27.200	27.350	27.350	240,572
2024-09-09	27.200	28.000	27.200	27.900	27.900	239,418
2024-09-06	27.550	27.750	27.050	27.500	27.500	184,040
2024-09-05	27.550	28.000	27.300	27.300	27.300	209,773
2024-09-04	28.000	28.000	26.900	27.300	27.300	508,255
2024-09-03	28.350	28.550	28.100	28.200	28.200	122,701
2024-09-02	28.900	28.900	28.300	28.350	28.350	255,118
2024-08-30	28.500	28.950	28.500	28.700	28.700	316,823
2024-08-29	28.350	28.450	28.000	28.450	28.450	246,212
2024-08-28	28.100	28.700	28.100	28.400	28.400	639,518
2024-08-27	27.700	27.750	27.400	27.600	27.600	264,699
2024-08-26	27.300	28.100	27.300	27.750	27.750	493,282
2024-08-23	27.350	27.350	26.950	27.300	27.300	270,342
2024-08-22	27.100	27.400	26.900	27.300	27.300	212,748
2024-08-21	27.100	27.450	26.850	27.100	27.100	266,768
2024-08-20	27.450	27.450	27.050	27.150	27.150	319,667
2024-08-19	27.250	27.500	27.150	27.150	27.150	277,281
2024-08-16	27.050	27.750	27.050	27.200	27.200	413,373
2024-08-15	27.000	27.050	26.800	26.800	26.800	374,232
2024-08-14	27.400	27.400	26.800	27.050	27.050	419,786
2024-08-13	27.250	27.450	26.800	27.250	27.250	351,262
2024-08-12	27.000	27.500	26.900	27.200	27.200	205,481
2024-08-09	27.400	27.650	26.900	26.950	26.950	333,496
2024-08-08	27.000	27.300	26.650	26.800	26.800	450,379
2024-08-07	25.700	27.850	25.700	27.600	27.600	419,263
2024-08-06	27.100	27.450	25.050	25.900	25.900	1,045,733
2024-08-05	29.000	29.000	26.600	26.700	26.700	1,359,320

← NewerPage 9 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.