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
2024-01-25	35.850	36.000	35.800	35.800	31.771	25,000
2024-01-24	35.450	35.850	35.450	35.850	31.815	17,000
2024-01-23	35.700	35.800	35.700	35.800	31.771	3,000
2024-01-22	35.750	35.800	35.500	35.800	31.771	24,000
2024-01-19	35.150	35.500	35.000	35.200	31.238	20,000
2024-01-18	35.600	35.600	35.350	35.350	31.371	20,000
2024-01-17	35.700	35.700	35.550	35.600	31.593	23,000
2024-01-16	35.800	35.800	35.750	35.800	31.771	15,000
2024-01-15	36.000	36.000	35.800	36.000	31.948	19,000
2024-01-12	36.250	36.250	36.000	36.000	31.948	7,000
2024-01-11	35.550	36.000	35.550	36.000	31.948	19,000
2024-01-10	35.750	35.750	35.650	35.650	31.638	7,000
2024-01-09	35.750	35.750	35.700	35.700	31.682	11,000
2024-01-08	35.950	36.050	35.950	35.950	31.904	10,000
2024-01-05	35.800	35.950	35.800	35.950	31.904	5,000
2024-01-04	35.900	35.900	35.800	35.800	31.771	21,000
2024-01-03	36.550	36.550	35.800	35.800	31.771	74,000
2024-01-02	36.600	36.700	36.550	36.550	32.436	45,000
2023-12-29	36.500	36.650	36.350	36.450	32.348	13,000
2023-12-28	36.750	36.750	36.350	36.350	32.259	11,000
2023-12-27	36.350	36.400	36.350	36.350	32.259	12,000
2023-12-26	36.500	36.500	36.300	36.300	32.215	24,000
2023-12-25	37.700	37.700	36.500	36.500	32.392	35,000
2023-12-22	36.650	36.650	36.500	36.500	32.392	22,000
2023-12-21	37.100	37.100	36.400	36.650	32.525	95,000
2023-12-20	37.950	37.950	37.200	37.250	33.058	18,000
2023-12-19	38.000	38.000	37.400	37.400	33.191	66,000
2023-12-18	38.000	38.700	37.750	37.750	33.501	194,000
2023-12-15	36.100	38.500	36.000	37.200	33.013	311,000
2023-12-14	35.900	35.900	35.400	35.600	31.593	45,000
2023-12-13	35.800	35.850	35.800	35.800	31.771	14,000
2023-12-12	35.800	36.200	35.800	35.800	31.771	19,000
2023-12-11	35.900	35.900	35.700	35.700	31.682	24,000
2023-12-08	35.900	35.900	35.900	35.900	31.860	2,000
2023-12-07	35.850	35.900	35.800	35.900	31.860	18,000
2023-12-06	35.800	36.000	35.800	35.850	31.815	19,000
2023-12-05	35.900	35.900	35.800	35.800	31.771	9,000
2023-12-04	35.900	35.900	35.900	35.900	31.860	13,000
2023-12-01	35.800	35.900	35.800	35.900	31.860	19,000
2023-11-30	35.850	35.850	35.800	35.800	31.771	18,000
2023-11-29	35.800	35.800	35.700	35.800	31.771	26,000
2023-11-28	35.650	36.500	35.650	35.750	31.726	23,000
2023-11-27	35.800	35.800	35.650	35.650	31.638	9,000
2023-11-24	35.700	36.050	35.650	35.900	31.860	27,000
2023-11-23	36.000	36.000	35.650	35.750	31.726	34,000
2023-11-22	36.100	36.450	36.100	36.400	32.303	12,000
2023-11-21	35.350	36.200	35.350	36.100	32.037	26,000
2023-11-20	35.800	35.800	35.600	35.700	31.682	10,000
2023-11-17	35.550	35.800	35.550	35.800	31.771	5,000
2023-11-16	34.900	35.600	34.600	35.550	31.549	43,000
2023-11-15	34.900	35.800	34.800	34.850	30.928	67,000
2023-11-14	34.150	34.800	34.150	34.800	30.883	18,000
2023-11-13	34.000	35.300	34.000	34.450	30.573	60,000
2023-11-10	34.950	34.950	34.450	34.450	30.573	20,000
2023-11-09	34.900	34.950	34.850	34.950	31.016	11,000
2023-11-08	34.650	34.900	34.650	34.800	30.883	11,000
2023-11-07	34.500	34.600	34.350	34.600	30.706	6,000
2023-11-06	34.300	34.500	34.250	34.450	30.573	14,000
2023-11-03	34.250	34.350	34.150	34.350	30.484	13,000
2023-11-02	34.250	34.900	34.200	34.250	30.395	12,000

← NewerPage 12 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.