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
2024-05-03	33.500	33.500	33.350	33.350	29.597	14,000
2024-05-02	33.200	33.500	33.200	33.500	29.730	32,000
2024-04-30	33.100	33.400	33.100	33.200	29.463	14,000
2024-04-29	33.050	33.150	33.000	33.000	29.286	28,000
2024-04-26	32.500	32.650	32.500	32.500	28.842	7,000
2024-04-25	32.450	32.500	32.400	32.400	28.753	18,000
2024-04-24	32.450	32.800	32.450	32.450	28.798	25,000
2024-04-23	32.800	32.850	32.400	32.450	28.798	69,000
2024-04-22	33.000	33.000	32.750	32.900	29.197	17,000
2024-04-19	33.000	33.000	32.900	32.900	29.197	43,000
2024-04-18	33.200	33.250	32.950	33.050	29.330	55,000
2024-04-17	33.500	33.550	33.200	33.200	29.463	19,000
2024-04-16	33.450	33.450	33.000	33.000	29.286	42,000
2024-04-15	34.000	34.050	33.600	33.650	29.863	15,000
2024-04-12	33.950	33.950	33.900	33.900	30.085	12,000
2024-04-11	34.600	34.600	33.800	33.900	30.085	22,000
2024-04-10	34.350	34.350	33.900	34.000	30.173	35,000
2024-04-09	33.500	35.200	33.450	34.300	30.440	108,000
2024-04-08	33.800	33.900	33.600	33.700	29.907	22,000
2024-04-03	33.700	34.300	33.700	33.750	29.952	37,000
2024-04-02	33.700	33.700	33.400	33.550	29.774	22,000
2024-04-01	33.650	33.800	33.650	33.700	29.907	27,000
2024-03-29	33.600	33.850	33.550	33.850	30.040	6,000
2024-03-28	33.800	33.950	33.800	33.950	30.129	12,000
2024-03-27	33.650	33.950	33.600	33.800	29.996	18,000
2024-03-26	33.950	33.950	33.600	33.650	29.863	14,000
2024-03-25	34.000	34.000	34.000	34.000	30.173	0
2024-03-22	33.800	34.100	33.400	34.000	30.173	26,000
2024-03-21	33.450	33.800	33.450	33.800	29.996	23,000
2024-03-20	33.350	33.350	33.350	33.350	29.597	0
2024-03-19	33.550	33.600	33.350	33.350	29.597	33,000
2024-03-18	33.500	33.500	33.500	33.500	29.730	0
2024-03-15	33.800	33.800	33.400	33.500	29.730	57,000
2024-03-14	34.550	34.550	33.800	33.850	30.040	133,000
2024-03-13	34.750	34.850	34.550	34.850	30.928	12,000
2024-03-12	34.600	34.600	34.550	34.600	30.706	17,000
2024-03-11	34.900	34.900	34.400	34.550	30.661	64,000
2024-03-08	35.000	35.000	34.650	34.950	31.016	32,000
2024-03-07	35.400	35.400	34.900	34.900	30.972	94,000
2024-03-06	35.300	35.400	35.300	35.400	31.416	40,000
2024-03-05	35.300	35.350	35.300	35.350	31.371	8,000
2024-03-04	35.450	35.550	35.250	35.300	31.327	43,000
2024-03-01	34.850	35.250	34.850	35.250	31.283	27,000
2024-02-29	34.700	34.800	34.700	34.800	30.883	20,000
2024-02-27	34.650	34.650	34.400	34.600	30.706	29,000
2024-02-26	34.450	34.550	34.450	34.550	30.661	39,000
2024-02-23	35.000	35.000	34.250	34.450	30.573	189,000
2024-02-22	34.900	35.050	34.750	35.000	31.061	66,000
2024-02-21	35.200	35.200	34.700	34.750	30.839	141,000
2024-02-20	35.950	35.950	35.200	35.200	31.238	79,000
2024-02-19	35.100	35.700	35.100	35.700	31.682	59,000
2024-02-16	35.750	35.800	35.200	35.300	31.327	86,000
2024-02-15	35.450	35.950	35.450	35.750	31.726	25,000
2024-02-05	35.900	35.900	35.450	35.450	31.460	33,000
2024-02-02	36.000	36.000	35.900	35.900	31.860	26,000
2024-02-01	36.350	36.350	35.900	36.150	32.081	26,000
2024-01-31	36.000	36.200	35.800	36.000	31.948	31,000
2024-01-30	36.050	36.150	35.950	36.000	31.948	39,000
2024-01-29	35.800	36.150	35.800	36.050	31.993	45,000
2024-01-26	35.800	35.800	35.700	35.800	31.771	14,000

← NewerPage 11 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.