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
2023-05-10	41.300	41.550	40.400	40.850	32.911	223,000
2023-05-09	42.300	42.300	41.600	41.600	33.515	83,000
2023-05-08	42.200	42.300	42.050	42.100	33.918	80,000
2023-05-05	42.000	42.200	41.800	41.900	33.757	132,000
2023-05-04	42.850	42.900	42.200	42.200	33.999	180,000
2023-05-03	43.150	43.150	42.600	42.700	34.402	50,000
2023-05-02	42.850	43.150	42.850	42.900	34.563	79,000
2023-04-28	42.400	43.100	42.400	42.850	34.523	115,000
2023-04-27	42.050	42.300	41.700	42.200	33.999	48,000
2023-04-26	41.500	42.100	41.100	42.000	33.838	111,000
2023-04-25	42.800	42.950	41.450	41.700	33.596	218,000
2023-04-24	42.250	42.650	41.600	42.450	34.200	96,000
2023-04-21	43.700	43.900	42.000	42.200	33.999	473,000
2023-04-20	44.400	44.600	43.750	43.800	35.288	249,000
2023-04-19	44.650	44.850	44.500	44.550	35.892	112,000
2023-04-18	44.200	45.050	44.200	44.450	35.812	398,000
2023-04-17	44.200	44.500	43.950	44.200	35.610	131,000
2023-04-14	44.300	44.400	44.050	44.300	35.691	118,000
2023-04-13	44.450	44.650	44.150	44.200	35.610	193,000
2023-04-12	44.350	44.550	44.150	44.550	35.892	207,000
2023-04-11	44.550	44.650	44.200	44.600	35.932	159,000
2023-04-10	44.100	44.700	43.850	44.450	35.812	261,000
2023-04-07	44.050	44.050	43.750	43.750	35.248	84,000
2023-04-06	44.100	44.200	43.600	43.750	35.248	78,000
2023-03-31	43.800	44.450	43.700	43.750	35.248	196,000
2023-03-30	43.600	43.700	43.400	43.700	35.207	90,000
2023-03-29	43.350	43.700	43.100	43.200	34.804	140,000
2023-03-28	43.050	43.600	42.850	43.350	34.925	176,000
2023-03-27	43.350	43.550	42.000	43.250	34.845	755,000
2023-03-24	44.850	44.950	43.700	43.800	35.288	739,000
2023-03-23	43.900	45.700	43.700	44.300	35.691	1,788,000
2023-03-22	43.450	44.950	43.450	43.700	35.207	452,000
2023-03-21	43.200	43.650	43.000	43.350	34.925	113,000
2023-03-20	42.250	44.600	42.250	43.200	34.804	821,000
2023-03-17	42.200	42.200	41.700	42.100	33.918	69,000
2023-03-16	42.000	42.000	41.100	41.600	33.515	239,000
2023-03-15	41.950	42.550	41.900	42.300	34.079	164,000
2023-03-14	41.300	41.800	41.200	41.800	33.677	149,000
2023-03-13	42.200	42.400	41.000	41.200	33.193	476,000
2023-03-10	43.200	43.750	42.100	42.350	34.120	311,000
2023-03-09	43.800	44.950	43.000	43.700	35.207	897,000
2023-03-08	42.000	44.600	41.800	43.600	35.127	1,382,000
2023-03-07	42.350	42.450	41.900	42.050	33.878	226,000
2023-03-06	42.850	43.200	41.800	41.950	33.797	651,000
2023-03-03	40.750	41.000	40.600	40.900	32.951	182,000
2023-03-02	40.700	40.850	40.500	40.750	32.831	123,000
2023-03-01	40.600	40.800	40.450	40.650	32.750	186,000
2023-02-24	40.400	40.900	40.300	40.550	32.669	285,000
2023-02-23	40.200	41.000	40.200	40.300	32.468	324,000
2023-02-22	39.300	40.350	39.100	40.200	32.388	285,000
2023-02-21	39.150	39.300	39.100	39.300	31.662	94,000
2023-02-20	38.900	39.250	38.900	39.200	31.582	115,000
2023-02-17	39.000	39.050	38.850	39.050	31.461	76,000
2023-02-16	38.950	39.400	38.600	39.200	31.582	201,000
2023-02-15	38.450	38.800	38.350	38.550	31.058	99,000
2023-02-14	38.550	38.650	38.450	38.650	31.139	35,000
2023-02-13	38.550	38.550	38.200	38.400	30.937	84,000
2023-02-10	38.800	38.850	38.400	38.550	31.058	98,000
2023-02-09	39.800	39.800	38.750	38.850	31.300	187,000
2023-02-08	38.350	39.450	38.350	39.400	31.743	127,000

← NewerPage 15 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.