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
2022-08-08	32.500	32.750	32.200	32.750	26.385	51,000
2022-08-05	32.050	32.800	32.050	32.550	26.224	68,000
2022-08-04	32.450	32.450	31.750	32.050	25.821	38,000
2022-08-03	32.900	32.900	32.050	32.250	25.983	61,000
2022-08-02	33.600	33.600	32.450	32.450	26.144	105,000
2022-08-01	32.000	33.900	31.700	33.250	26.788	270,000
2022-07-29	32.050	32.050	30.800	31.700	25.539	55,000
2022-07-28	31.750	31.750	31.450	31.600	25.459	43,000
2022-07-27	31.850	31.850	31.350	31.450	25.338	21,000
2022-07-26	32.200	32.200	31.300	31.400	25.298	82,000
2022-07-25	31.950	32.150	31.950	32.000	25.781	49,000
2022-07-22	31.850	32.200	31.600	31.850	25.660	73,000
2022-07-21	31.900	31.900	31.500	31.850	25.660	49,000
2022-07-20	32.350	32.500	31.600	31.850	25.660	138,000
2022-07-19	30.700	32.300	30.550	32.000	25.781	229,000
2022-07-18	30.750	30.750	30.150	30.500	24.573	153,000
2022-07-15	31.000	31.000	30.350	30.500	24.573	76,000
2022-07-14	30.550	31.000	30.300	30.700	24.734	56,000
2022-07-13	30.950	31.150	30.500	30.550	24.613	71,000
2022-07-12	31.350	31.350	30.150	30.200	24.331	209,000
2022-07-11	33.600	35.000	33.550	34.500	25.378	395,000
2022-07-08	32.500	33.500	32.500	33.150	24.385	74,000
2022-07-07	31.350	32.400	31.250	32.100	23.613	100,000
2022-07-06	33.300	33.300	31.200	31.250	22.988	184,000
2022-07-05	32.500	33.200	32.200	33.200	24.422	137,000
2022-07-04	33.300	33.300	32.000	32.050	23.576	116,000
2022-07-01	34.100	34.100	32.500	32.500	23.907	207,000
2022-06-30	34.650	34.650	33.900	34.150	25.121	81,000
2022-06-29	34.750	37.000	34.650	37.000	27.217	56,000
2022-06-28	35.000	35.000	34.500	34.750	25.562	69,000
2022-06-27	35.100	35.500	35.050	35.400	26.040	129,000
2022-06-24	35.200	35.450	34.500	34.600	25.452	174,000
2022-06-23	34.150	34.850	33.900	34.700	25.525	156,000
2022-06-22	35.800	35.800	34.150	34.150	25.121	188,000
2022-06-21	35.200	36.050	35.000	35.600	26.187	93,000
2022-06-20	36.800	36.800	35.000	35.000	25.746	276,000
2022-06-17	36.750	37.650	36.400	36.800	27.070	56,000
2022-06-16	38.200	38.200	37.100	37.100	27.291	100,000
2022-06-15	38.000	38.050	37.600	37.700	27.732	80,000
2022-06-14	38.100	38.900	37.300	38.000	27.953	129,000
2022-06-13	38.550	38.750	38.150	38.500	28.321	93,000
2022-06-10	38.600	38.950	38.550	38.800	28.541	74,000
2022-06-09	38.800	39.100	38.800	38.950	28.652	54,000
2022-06-08	39.400	39.400	38.700	38.800	28.541	66,000
2022-06-07	38.950	39.300	38.800	38.950	28.652	77,000
2022-06-06	39.500	39.500	38.350	38.750	28.505	230,000
2022-06-02	39.400	39.600	39.300	39.500	29.056	49,000
2022-06-01	38.900	39.750	38.900	39.400	28.983	142,000
2022-05-31	39.300	39.500	38.800	39.000	28.688	70,000
2022-05-30	39.300	39.800	39.200	39.400	28.983	168,000
2022-05-27	38.900	39.250	38.900	38.950	28.652	65,000
2022-05-26	38.900	39.450	38.800	38.800	28.541	171,000
2022-05-25	38.350	38.950	38.250	38.850	28.578	111,000
2022-05-24	38.400	38.800	38.250	38.400	28.247	57,000
2022-05-23	38.250	38.550	38.200	38.250	28.137	66,000
2022-05-20	37.950	38.500	37.950	38.250	28.137	45,000
2022-05-19	38.200	38.200	37.500	37.950	27.916	111,000
2022-05-18	38.200	38.800	38.200	38.600	28.394	80,000
2022-05-17	37.850	38.200	37.500	38.200	28.100	117,000
2022-05-16	37.900	38.550	37.850	38.000	27.953	132,000

← NewerPage 18 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.