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
2022-11-02	36.750	37.150	36.700	37.100	29.890	82,000
2022-11-01	35.750	36.450	35.750	36.450	29.366	40,000
2022-10-31	35.450	35.950	35.400	35.850	28.883	29,000
2022-10-28	35.500	35.500	35.100	35.200	28.359	20,000
2022-10-27	35.300	35.850	35.300	35.850	28.883	74,000
2022-10-26	35.450	35.450	34.800	34.950	28.158	56,000
2022-10-25	35.950	35.950	34.900	35.050	28.238	115,000
2022-10-24	36.000	36.250	35.800	35.950	28.963	65,000
2022-10-21	35.250	35.600	35.100	35.600	28.681	47,000
2022-10-20	36.300	36.300	35.050	35.600	28.681	111,000
2022-10-19	36.500	36.800	36.150	36.300	29.245	54,000
2022-10-18	35.600	36.250	35.200	36.000	29.004	97,000
2022-10-17	35.000	35.650	34.400	34.950	28.158	304,000
2022-10-14	36.200	36.700	35.450	35.700	28.762	88,000
2022-10-13	37.050	37.050	34.350	34.350	27.674	240,000
2022-10-12	38.300	38.300	36.500	37.150	29.930	391,000
2022-10-11	40.200	40.200	38.000	38.800	31.260	439,000
2022-10-07	40.200	40.300	39.900	40.200	32.388	67,000
2022-10-06	40.500	40.650	40.000	40.100	32.307	91,000
2022-10-05	42.000	42.500	40.250	40.400	32.549	238,000
2022-10-04	41.700	41.950	41.000	41.300	33.274	203,000
2022-10-03	40.300	41.300	40.150	40.750	32.831	120,000
2022-09-30	39.000	42.000	38.600	40.800	32.871	307,000
2022-09-29	38.700	39.500	38.500	39.300	31.662	200,000
2022-09-28	40.300	40.300	37.800	37.800	30.454	279,000
2022-09-27	40.100	40.850	39.550	40.200	32.388	167,000
2022-09-26	40.750	41.050	39.800	40.050	32.267	281,000
2022-09-23	42.100	42.100	40.900	41.500	33.435	128,000
2022-09-22	41.050	42.250	40.900	41.800	33.677	175,000
2022-09-21	43.300	43.300	41.050	41.100	33.113	409,000
2022-09-20	43.300	44.900	43.000	43.300	34.885	573,000
2022-09-19	42.900	45.200	42.550	43.100	34.724	1,055,000
2022-09-16	43.350	43.900	41.900	42.100	33.918	481,000
2022-09-15	42.750	43.800	42.500	43.350	34.925	559,000
2022-09-14	40.600	42.450	40.600	42.400	34.160	377,000
2022-09-13	41.000	43.050	41.000	41.600	33.515	656,000
2022-09-12	39.550	40.500	39.550	40.150	32.347	184,000
2022-09-08	38.900	39.550	38.900	39.400	31.743	71,000
2022-09-07	38.350	39.100	38.200	38.750	31.219	68,000
2022-09-06	39.400	39.700	38.350	38.350	30.897	105,000
2022-09-05	39.750	40.200	39.250	39.350	31.703	150,000
2022-09-02	40.000	40.150	39.200	39.750	32.025	164,000
2022-09-01	40.250	40.250	39.500	39.750	32.025	186,000
2022-08-31	39.650	40.700	39.600	40.400	32.549	297,000
2022-08-30	38.500	39.900	38.500	39.650	31.944	256,000
2022-08-29	38.100	38.450	38.000	38.350	30.897	79,000
2022-08-26	39.000	39.500	38.800	39.000	31.421	185,000
2022-08-25	38.850	39.350	38.600	38.700	31.179	326,000
2022-08-24	38.350	38.700	38.200	38.250	30.816	182,000
2022-08-23	38.100	38.100	37.850	37.950	30.575	110,000
2022-08-22	38.400	38.600	38.200	38.200	30.776	104,000
2022-08-19	38.400	38.800	38.150	38.300	30.857	92,000
2022-08-18	38.600	38.600	38.050	38.100	30.696	184,000
2022-08-17	38.100	39.100	38.100	38.600	31.098	292,000
2022-08-16	38.600	38.600	38.050	38.050	30.655	381,000
2022-08-15	38.700	39.000	38.150	38.200	30.776	530,000
2022-08-12	38.300	38.800	37.600	37.900	30.534	382,000
2022-08-11	38.700	39.600	37.050	38.400	30.937	1,813,000
2022-08-10	34.500	36.200	34.300	36.200	29.165	726,000
2022-08-09	32.600	33.000	32.500	32.950	26.546	58,000

← NewerPage 17 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.