Ta Chia Yung Ho Machine Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	29.750	29.750	29.700	29.700	27.481	7,000
2024-07-30	29.600	30.000	29.600	29.700	27.481	16,000
2024-07-29	29.550	29.550	29.550	29.550	27.342	0
2024-07-26	29.950	29.950	29.500	29.550	27.342	45,000
2024-07-23	29.800	30.150	29.800	29.950	27.712	24,000
2024-07-22	30.000	30.000	29.600	29.750	27.527	87,000
2024-07-19	30.550	30.550	30.150	30.150	27.897	32,000
2024-07-18	30.600	30.600	30.550	30.550	28.267	20,000
2024-07-17	30.750	30.800	30.550	30.650	28.360	28,000
2024-07-16	31.900	32.000	31.800	31.800	28.221	99,000
2024-07-15	31.750	31.800	31.700	31.750	28.177	21,000
2024-07-12	31.700	31.750	31.700	31.750	28.177	15,000
2024-07-11	31.500	31.750	31.500	31.650	28.088	26,000
2024-07-10	31.650	31.650	31.500	31.500	27.955	48,000
2024-07-09	31.750	31.750	31.400	31.600	28.043	48,000
2024-07-08	31.550	31.850	31.500	31.700	28.132	26,000
2024-07-05	31.500	31.700	31.500	31.700	28.132	21,000
2024-07-04	31.400	31.800	31.400	31.700	28.132	42,000
2024-07-03	31.450	31.450	31.350	31.400	27.866	18,000
2024-07-02	31.400	31.400	31.300	31.350	27.822	13,000
2024-07-01	31.200	31.450	31.100	31.450	27.910	15,000
2024-06-28	31.100	31.200	31.100	31.200	27.689	8,000
2024-06-27	31.300	31.300	31.200	31.200	27.689	2,000
2024-06-26	31.100	31.400	31.100	31.150	27.644	17,000
2024-06-25	31.250	31.250	31.100	31.100	27.600	42,000
2024-06-24	31.250	31.350	31.250	31.300	27.777	15,000
2024-06-21	31.400	31.500	31.200	31.250	27.733	35,000
2024-06-20	31.000	31.400	31.000	31.350	27.822	11,000
2024-06-19	31.050	31.100	30.950	31.000	27.511	52,000
2024-06-18	31.050	31.250	31.050	31.150	27.644	33,000
2024-06-17	31.050	31.150	31.000	31.050	27.555	18,000
2024-06-14	31.100	31.100	30.950	31.050	27.555	74,000
2024-06-13	31.250	31.250	31.000	31.150	27.644	28,000
2024-06-12	31.550	31.550	31.200	31.200	27.689	22,000
2024-06-11	31.550	31.750	31.500	31.500	27.955	21,000
2024-06-07	31.200	31.700	31.200	31.450	27.910	38,000
2024-06-06	31.200	31.250	31.150	31.200	27.689	8,000
2024-06-05	31.350	31.400	31.200	31.300	27.777	31,000
2024-06-04	31.350	31.600	31.250	31.400	27.866	34,000
2024-06-03	31.350	31.400	31.050	31.350	27.822	66,000
2024-05-31	30.900	31.400	30.900	31.400	27.866	27,000
2024-05-30	31.000	31.200	30.900	30.900	27.422	52,000
2024-05-29	31.100	31.500	31.000	31.000	27.511	71,000
2024-05-28	31.050	31.300	31.000	31.000	27.511	87,000
2024-05-27	31.100	32.250	30.900	32.250	28.620	57,000
2024-05-24	31.400	31.400	31.000	31.100	27.600	99,000
2024-05-23	31.950	31.950	31.400	31.400	27.866	48,000
2024-05-22	31.650	32.100	31.500	31.950	28.354	46,000
2024-05-21	31.950	31.950	31.500	31.650	28.088	90,000
2024-05-20	32.000	32.400	31.850	31.850	28.265	37,000
2024-05-17	31.600	32.000	31.500	31.550	27.999	81,000
2024-05-16	31.850	32.000	31.450	31.500	27.955	204,000
2024-05-15	32.300	32.300	31.800	31.950	28.354	87,000
2024-05-14	32.350	32.450	32.300	32.350	28.709	63,000
2024-05-13	33.100	33.100	32.400	32.500	28.842	146,000
2024-05-10	33.700	33.750	33.000	33.100	29.375	55,000
2024-05-09	33.350	33.450	33.350	33.400	29.641	6,000
2024-05-08	33.300	33.400	33.300	33.400	29.641	15,000
2024-05-07	33.350	33.350	33.250	33.350	29.597	15,000
2024-05-06	33.350	33.500	33.300	33.350	29.597	26,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	1.5000 TWD
2025-07-16	1.3000 TWD
2024-07-17	1.3000 TWD
2023-07-25	4.0000 TWD
2022-07-12	3.0000 TWD
2021-08-27	1.0000 TWD
2020-08-06	1.5000 TWD
2019-08-30	2.1050 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.