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
2023-08-08	37.150	37.150	36.550	36.850	32.703	69,000
2023-08-07	37.000	37.000	36.400	36.600	32.481	86,000
2023-08-04	37.000	37.000	36.650	36.700	32.569	33,000
2023-08-02	37.200	37.200	36.600	36.650	32.525	120,000
2023-08-01	36.600	36.900	36.450	36.750	32.614	145,000
2023-07-31	37.450	37.500	36.700	36.750	32.614	152,000
2023-07-28	37.350	37.550	37.200	37.250	33.058	106,000
2023-07-27	37.650	37.650	37.300	37.400	33.191	93,000
2023-07-26	38.050	38.100	37.100	37.100	32.924	293,000
2023-07-25	39.000	39.050	37.800	38.000	33.723	529,000
2023-07-24	43.000	43.400	43.000	43.400	34.966	766,000
2023-07-21	42.850	43.000	42.750	43.000	34.643	197,000
2023-07-20	42.800	43.000	42.600	42.850	34.523	160,000
2023-07-19	42.500	42.850	42.500	42.800	34.482	180,000
2023-07-18	42.300	42.450	42.200	42.450	34.200	127,000
2023-07-17	42.300	42.450	42.250	42.300	34.079	81,000
2023-07-14	42.250	42.500	42.000	42.100	33.918	146,000
2023-07-13	42.450	42.450	42.100	42.100	33.918	63,000
2023-07-12	42.550	42.550	42.150	42.200	33.999	64,000
2023-07-11	42.250	42.550	42.250	42.450	34.200	40,000
2023-07-10	42.300	42.650	42.250	42.250	34.039	59,000
2023-07-07	42.700	42.700	42.300	42.300	34.079	61,000
2023-07-06	42.600	42.850	42.550	42.550	34.281	101,000
2023-07-05	42.700	43.000	42.450	42.600	34.321	68,000
2023-07-04	42.200	43.200	42.150	42.700	34.402	192,000
2023-07-03	42.100	42.100	41.900	42.000	33.838	37,000
2023-06-30	41.800	42.200	41.700	41.900	33.757	34,000
2023-06-29	41.950	41.950	41.800	41.800	33.677	9,000
2023-06-28	42.250	42.400	41.950	41.950	33.797	37,000
2023-06-27	41.800	41.950	41.700	41.700	33.596	35,000
2023-06-26	41.600	41.950	41.600	41.850	33.717	30,000
2023-06-21	42.000	42.000	41.750	41.800	33.677	22,000
2023-06-20	41.700	41.750	41.700	41.700	33.596	8,000
2023-06-19	42.100	42.100	41.750	41.750	33.636	75,000
2023-06-16	41.900	42.150	41.800	42.050	33.878	40,000
2023-06-15	41.950	42.100	41.800	41.850	33.717	35,000
2023-06-14	42.000	42.000	41.650	41.750	33.636	57,000
2023-06-13	41.550	41.700	41.500	41.650	33.556	38,000
2023-06-12	42.000	42.000	41.500	41.550	33.475	101,000
2023-06-09	42.050	42.100	41.950	42.000	33.838	71,000
2023-06-08	42.050	42.300	42.050	42.150	33.959	84,000
2023-06-07	41.750	42.250	41.750	42.150	33.959	109,000
2023-06-06	41.950	41.950	41.650	41.700	33.596	19,000
2023-06-05	41.900	41.900	41.650	41.650	33.556	78,000
2023-06-02	41.700	41.750	41.500	41.550	33.475	97,000
2023-06-01	42.000	42.050	41.550	41.800	33.677	90,000
2023-05-31	41.450	41.800	41.300	41.800	33.677	40,000
2023-05-30	41.800	41.800	41.350	41.400	33.354	51,000
2023-05-29	41.600	41.800	41.300	41.800	33.677	72,000
2023-05-26	41.700	41.700	41.500	41.500	33.435	62,000
2023-05-25	42.100	42.100	41.700	41.700	33.596	91,000
2023-05-24	42.300	42.300	41.700	42.100	33.918	90,000
2023-05-23	42.400	42.400	41.700	42.100	33.918	49,000
2023-05-22	41.600	41.950	41.600	41.950	33.797	72,000
2023-05-19	42.300	42.350	41.550	41.550	33.475	109,000
2023-05-18	41.500	42.500	41.050	42.450	34.200	174,000
2023-05-17	39.900	41.700	39.800	41.700	33.596	136,000
2023-05-16	39.600	40.000	39.600	39.900	32.146	68,000
2023-05-15	40.200	40.200	39.100	39.500	31.824	174,000
2023-05-12	40.050	40.200	39.800	40.200	32.388	64,000

← NewerPage 14 of 21 · 1,217 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.