Tsang Yow Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.250	29.550	28.900	28.900	28.900	191,205
2026-10-19	29.700	29.700	28.700	29.100	29.100	313,182
2026-10-16	30.100	30.250	29.500	29.800	29.800	261,057
2026-10-15	30.300	30.650	29.900	30.000	30.000	422,000
2026-10-14	30.000	30.700	30.000	30.600	30.600	173,000
2026-10-13	30.700	30.850	29.850	29.950	29.950	337,004
2026-10-12	31.100	31.200	30.800	31.050	31.050	168,000
2026-10-08	31.350	31.450	30.900	31.250	31.250	176,000
2026-10-07	31.400	31.600	30.700	31.350	31.350	289,000
2026-10-06	31.450	31.750	31.050	31.400	31.400	254,000
2026-10-05	32.250	32.250	31.100	31.450	31.450	364,013
2026-10-02	32.250	32.800	32.050	32.050	32.050	261,000
2026-10-01	33.150	33.150	32.250	32.700	32.700	364,000
2026-09-30	32.250	33.100	32.250	32.800	32.800	479,024
2026-09-29	30.500	32.850	30.500	32.400	32.400	680,036
2026-09-24	31.000	31.000	30.350	30.900	30.900	176,030
2026-09-23	30.600	31.350	30.600	30.900	30.900	284,110
2026-09-22	31.700	31.700	30.600	30.600	30.600	296,000
2026-09-21	30.550	31.850	30.550	31.300	31.300	348,000
2026-09-18	30.550	30.900	29.900	30.650	30.650	294,000
2026-09-17	29.500	31.000	29.500	30.350	30.350	463,082
2026-09-16	28.900	30.150	28.800	29.500	29.500	346,110
2026-09-15	29.200	29.200	28.600	28.800	28.800	104,100
2026-09-14	28.150	29.100	27.900	28.950	28.950	215,027
2026-09-11	28.950	28.950	28.050	28.200	28.200	505,130
2026-09-10	28.900	29.900	28.500	29.700	29.700	249,096
2026-09-09	28.900	29.250	28.900	29.000	29.000	86,000
2026-09-08	29.250	29.450	28.750	28.950	28.950	157,000
2026-09-07	29.450	29.450	29.050	29.250	29.250	143,062
2026-09-04	28.800	29.550	28.650	29.450	29.450	267,004
2026-09-03	29.000	29.200	28.600	28.700	28.700	224,000
2026-09-02	29.050	29.150	28.800	28.900	28.900	70,000
2026-09-01	28.600	29.300	28.600	29.200	29.200	177,045
2026-08-31	29.100	29.100	28.400	28.700	28.700	152,000
2026-08-28	29.150	29.750	29.050	29.100	29.100	171,000
2026-08-27	29.300	29.400	28.950	29.050	29.050	147,001
2026-08-26	28.350	29.350	28.350	29.250	29.250	198,083
2026-08-25	28.650	28.650	28.100	28.350	28.350	169,062
2026-08-24	29.100	29.200	28.650	28.650	28.650	108,000
2026-08-21	28.850	29.300	28.750	29.100	29.100	161,047
2026-08-20	28.950	29.200	28.400	29.200	29.200	193,000
2026-08-19	29.050	29.150	28.600	28.600	28.600	279,000
2026-08-18	29.500	29.550	28.750	29.050	29.050	260,000
2026-08-17	29.600	29.800	29.100	29.600	29.600	238,000
2026-08-14	30.100	30.100	29.300	29.450	29.450	380,000
2026-08-13	29.000	30.300	28.800	30.100	30.100	518,004
2026-08-12	28.650	29.250	28.650	28.900	28.900	316,157
2026-08-11	28.300	28.950	28.150	28.500	28.500	206,050
2026-08-10	28.350	29.050	27.750	28.600	28.600	238,000
2026-08-07	28.750	28.900	27.850	27.900	27.900	208,200
2026-08-06	28.400	28.600	28.000	28.600	28.600	280,000
2026-08-05	28.650	28.900	28.150	28.400	28.400	463,000
2026-08-04	27.700	28.000	27.000	27.900	27.900	381,161
2026-08-03	26.700	27.450	26.600	27.150	27.150	637,000
2026-07-31	27.100	27.450	26.300	26.600	26.600	1,131,000
2026-07-30	26.850	26.900	25.750	25.900	25.900	620,130
2026-07-29	28.350	28.350	25.950	26.650	26.650	868,030
2026-07-28	27.700	27.950	27.100	27.300	27.300	580,273
2026-07-27	28.550	28.800	28.000	28.600	28.600	349,000
2026-07-24	29.100	29.300	28.450	28.600	28.600	379,080

Page 1 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.