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
2023-02-07	38.250	38.450	38.250	38.300	30.857	46,000
2023-02-06	38.500	38.500	38.250	38.350	30.897	53,000
2023-02-03	38.150	38.400	38.000	38.300	30.857	98,000
2023-02-02	38.350	38.350	38.200	38.250	30.816	100,000
2023-02-01	38.650	39.100	38.000	38.200	30.776	272,000
2023-01-31	38.050	38.500	38.000	38.500	31.018	78,000
2023-01-30	38.500	38.500	38.050	38.150	30.736	94,000
2023-01-17	37.800	37.950	37.700	37.850	30.494	26,000
2023-01-16	37.700	37.850	37.650	37.800	30.454	28,000
2023-01-13	37.850	37.850	37.450	37.700	30.373	48,000
2023-01-12	37.800	37.800	37.500	37.500	30.212	63,000
2023-01-11	37.300	37.800	37.300	37.550	30.253	239,000
2023-01-10	38.550	38.650	38.300	38.500	31.018	72,000
2023-01-09	38.350	38.550	38.200	38.400	30.937	49,000
2023-01-06	38.300	38.450	38.150	38.300	30.857	34,000
2023-01-05	38.100	38.350	38.050	38.300	30.857	36,000
2023-01-04	38.250	38.250	38.150	38.150	30.736	24,000
2023-01-03	38.300	38.300	37.900	38.250	30.816	24,000
2022-12-30	37.900	38.000	37.850	38.000	30.615	18,000
2022-12-29	37.650	37.850	37.500	37.800	30.454	15,000
2022-12-28	38.050	38.050	37.600	37.650	30.333	50,000
2022-12-27	38.150	38.150	37.900	38.050	30.655	70,000
2022-12-26	38.450	38.450	37.850	38.100	30.696	71,000
2022-12-23	38.450	38.500	38.000	38.400	30.937	63,000
2022-12-22	38.700	38.700	38.050	38.100	30.696	69,000
2022-12-21	37.950	38.500	37.950	38.200	30.776	106,000
2022-12-20	38.150	38.250	37.400	37.500	30.212	154,000
2022-12-19	38.050	38.350	38.050	38.150	30.736	57,000
2022-12-16	38.000	38.450	37.850	38.350	30.897	47,000
2022-12-15	38.650	39.100	38.550	38.550	31.058	100,000
2022-12-14	38.250	38.750	38.200	38.350	30.897	112,000
2022-12-13	38.250	38.300	37.600	37.950	30.575	254,000
2022-12-12	37.250	39.000	37.250	38.000	30.615	1,173,000
2022-12-09	41.050	41.700	41.000	41.350	33.314	44,000
2022-12-08	41.000	41.150	40.700	41.000	33.032	94,000
2022-12-07	41.350	41.650	40.700	40.950	32.992	106,000
2022-12-06	42.150	42.250	41.350	41.350	33.314	204,000
2022-12-05	42.800	43.000	42.500	42.500	34.241	266,000
2022-12-02	41.450	42.600	41.450	42.300	34.079	208,000
2022-12-01	41.700	42.000	41.500	41.700	33.596	251,000
2022-11-30	41.550	41.550	41.100	41.350	33.314	92,000
2022-11-29	40.900	41.450	40.500	41.200	33.193	82,000
2022-11-28	40.400	40.950	40.150	40.950	32.992	29,000
2022-11-25	41.550	41.600	40.650	40.650	32.750	108,000
2022-11-24	41.550	41.550	41.200	41.300	33.274	70,000
2022-11-23	41.600	41.750	41.350	41.450	33.395	76,000
2022-11-22	41.550	41.600	41.100	41.300	33.274	83,000
2022-11-21	41.650	41.950	41.300	41.550	33.475	119,000
2022-11-18	41.900	42.000	41.500	41.650	33.556	61,000
2022-11-17	41.450	41.750	41.350	41.600	33.515	106,000
2022-11-16	42.350	42.500	41.400	41.450	33.395	144,000
2022-11-15	42.100	42.350	41.800	41.950	33.797	130,000
2022-11-14	42.600	42.800	41.550	42.100	33.918	330,000
2022-11-11	43.200	43.200	40.650	41.250	33.233	407,000
2022-11-10	38.900	40.350	38.850	39.900	32.146	268,000
2022-11-09	38.450	39.300	38.450	38.900	31.340	100,000
2022-11-08	38.500	38.500	37.900	38.300	30.857	107,000
2022-11-07	37.600	38.100	37.450	38.050	30.655	107,000
2022-11-04	37.400	37.550	37.000	37.550	30.253	58,000
2022-11-03	36.800	37.400	36.800	37.400	30.132	65,000

← NewerPage 16 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.