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
2023-11-02	34.250	34.900	34.200	34.250	30.395	12,000
2023-11-01	34.100	34.450	34.100	34.150	30.306	6,000
2023-10-31	34.550	34.550	34.500	34.500	30.617	25,000
2023-10-30	34.600	34.600	34.500	34.500	30.617	11,000
2023-10-27	34.500	34.550	34.500	34.550	30.661	7,000
2023-10-26	34.600	34.700	34.550	34.700	30.795	37,000
2023-10-25	34.500	34.800	34.500	34.550	30.661	15,000
2023-10-24	34.400	34.700	34.400	34.500	30.617	36,000
2023-10-23	34.500	34.500	34.400	34.400	30.528	4,000
2023-10-20	34.000	34.250	34.000	34.200	30.351	22,000
2023-10-19	34.100	34.100	33.900	34.000	30.173	4,000
2023-10-18	34.000	34.300	34.000	34.200	30.351	18,000
2023-10-17	34.150	34.200	33.900	34.150	30.306	19,000
2023-10-16	34.200	34.200	33.800	33.850	30.040	21,000
2023-10-13	34.100	34.200	34.100	34.200	30.351	3,000
2023-10-12	33.900	34.400	33.900	34.400	30.528	25,000
2023-10-11	33.800	33.800	33.600	33.600	29.818	20,000
2023-10-06	33.550	33.850	33.500	33.800	29.996	9,000
2023-10-05	33.650	33.800	33.600	33.650	29.863	11,000
2023-10-04	33.650	33.700	33.500	33.550	29.774	20,000
2023-10-03	34.000	34.000	33.700	33.700	29.907	32,000
2023-10-02	34.350	34.350	34.300	34.300	30.440	7,000
2023-09-28	34.150	34.400	34.150	34.350	30.484	9,000
2023-09-27	34.250	34.250	34.200	34.200	30.351	2,000
2023-09-26	34.000	34.000	33.800	33.850	30.040	38,000
2023-09-25	34.100	35.000	34.100	35.000	31.061	11,000
2023-09-22	34.200	34.200	34.050	34.100	30.262	17,000
2023-09-21	34.500	34.550	34.150	34.150	30.306	31,000
2023-09-20	34.700	34.700	34.500	34.500	30.617	10,000
2023-09-19	34.950	34.950	34.650	34.700	30.795	7,000
2023-09-18	35.100	35.200	35.000	35.000	31.061	22,000
2023-09-15	34.900	35.300	34.750	35.300	31.327	22,000
2023-09-14	35.250	35.250	34.750	34.900	30.972	11,000
2023-09-13	34.700	34.700	34.600	34.650	30.750	6,000
2023-09-12	34.750	34.750	34.600	34.600	30.706	8,000
2023-09-11	34.900	34.900	34.800	34.800	30.883	7,000
2023-09-08	35.050	35.200	34.700	34.700	30.795	26,000
2023-09-07	35.500	35.500	35.350	35.400	31.416	30,000
2023-09-06	34.750	35.500	34.750	35.500	31.505	51,000
2023-09-05	34.500	34.700	34.450	34.700	30.795	9,000
2023-09-04	34.300	34.600	34.300	34.500	30.617	30,000
2023-09-01	34.150	34.300	34.150	34.200	30.351	28,000
2023-08-31	33.650	34.000	33.650	33.900	30.085	40,000
2023-08-30	33.350	33.850	33.350	33.650	29.863	30,000
2023-08-29	33.300	33.350	33.250	33.350	29.597	47,000
2023-08-28	33.300	33.400	33.300	33.350	29.597	28,000
2023-08-25	32.900	33.550	32.800	33.350	29.597	18,000
2023-08-24	33.400	33.450	33.300	33.400	29.641	35,000
2023-08-23	32.850	33.550	32.850	33.400	29.641	46,000
2023-08-22	33.750	33.800	33.350	33.500	29.730	47,000
2023-08-21	33.200	33.850	33.200	33.700	29.907	51,000
2023-08-18	34.100	34.500	33.500	33.500	29.730	71,000
2023-08-17	33.250	34.200	32.800	34.200	30.351	62,000
2023-08-16	33.550	33.950	33.200	33.450	29.685	57,000
2023-08-15	33.550	34.100	33.100	33.550	29.774	181,000
2023-08-14	35.300	35.300	33.000	33.500	29.730	241,000
2023-08-11	36.250	36.250	35.750	35.800	31.771	80,000
2023-08-10	36.550	36.550	35.600	36.200	32.126	175,000
2023-08-09	36.800	36.850	36.000	36.400	32.303	160,000
2023-08-08	37.150	37.150	36.550	36.850	32.703	69,000

← NewerPage 13 of 21 · 1,220 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.