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
2022-05-13	38.400	38.550	37.500	38.100	28.026	462,000
2022-05-12	36.700	37.950	36.100	36.200	26.629	227,000
2022-05-11	37.550	37.750	36.850	37.200	27.364	185,000
2022-05-10	36.650	38.150	35.750	37.750	27.769	162,000
2022-05-09	39.200	39.200	37.050	37.350	27.475	593,000
2022-05-06	39.500	39.650	39.200	39.650	29.167	145,000
2022-05-05	40.000	40.600	39.700	40.000	29.424	320,000
2022-05-04	40.800	40.800	39.850	39.950	29.387	284,000
2022-05-03	41.350	41.350	40.000	40.500	29.792	222,000
2022-04-29	40.750	40.850	40.300	40.750	29.976	253,000
2022-04-28	40.150	40.250	39.350	39.950	29.387	299,000
2022-04-27	39.800	40.450	39.100	40.000	29.424	508,000
2022-04-26	41.900	41.900	40.950	40.950	30.123	376,000
2022-04-25	43.000	43.450	40.650	40.800	30.013	1,258,000
2022-04-22	44.200	44.200	42.250	42.650	31.373	1,936,000
2022-04-21	40.750	44.400	40.550	44.400	32.661	4,346,000
2022-04-20	41.000	41.300	40.400	40.400	29.718	191,000
2022-04-19	39.950	40.850	39.950	40.800	30.013	194,000
2022-04-18	40.600	40.600	39.850	39.850	29.314	166,000
2022-04-15	40.800	40.850	40.150	40.300	29.645	256,000
2022-04-14	41.350	41.350	40.700	40.800	30.013	255,000
2022-04-13	40.500	41.400	40.100	41.050	30.196	487,000
2022-04-12	41.450	41.450	39.850	40.000	29.424	530,000
2022-04-11	41.300	41.650	40.950	41.100	30.233	451,000
2022-04-08	40.450	41.000	40.100	40.850	30.049	296,000
2022-04-07	41.500	41.650	40.000	40.050	29.461	595,000
2022-04-06	40.150	41.550	40.150	41.200	30.307	646,000
2022-04-01	40.400	40.500	39.650	40.150	29.534	603,000
2022-03-31	39.500	40.500	39.500	40.100	29.498	312,000
2022-03-30	40.050	40.100	39.200	39.500	29.056	308,000
2022-03-29	39.950	40.200	39.550	39.800	29.277	307,000
2022-03-28	39.550	40.900	39.550	40.100	29.498	1,000,000
2022-03-25	39.050	40.600	38.700	39.300	28.909	1,953,000
2022-03-24	37.800	38.350	37.750	37.850	27.843	178,000
2022-03-23	37.800	37.850	37.600	37.750	27.769	87,000
2022-03-22	38.600	38.600	37.550	37.750	27.769	201,000
2022-03-21	36.800	39.450	36.800	38.000	27.953	844,000
2022-03-18	36.300	36.950	36.300	36.700	26.997	84,000
2022-03-17	36.000	36.400	35.800	36.300	26.702	90,000
2022-03-16	35.950	35.950	35.500	35.800	26.335	76,000
2022-03-15	36.500	36.500	35.500	35.900	26.408	72,000
2022-03-14	36.600	36.600	35.900	36.250	26.666	116,000
2022-03-11	36.100	36.350	35.950	36.250	26.666	78,000
2022-03-10	36.000	36.400	35.850	36.100	26.555	121,000
2022-03-09	35.650	35.850	35.350	35.850	26.371	78,000
2022-03-08	36.350	37.750	35.000	35.050	25.783	257,000
2022-03-07	36.700	36.700	35.300	36.250	26.666	193,000
2022-03-04	36.500	36.850	36.250	36.250	26.666	143,000
2022-03-03	37.150	37.300	36.700	36.850	27.107	118,000
2022-03-02	36.200	36.950	36.200	36.900	27.144	53,000
2022-03-01	35.700	37.800	35.700	36.550	26.886	188,000
2022-02-25	36.400	36.400	35.250	35.500	26.114	187,000
2022-02-24	36.000	36.150	35.050	35.200	25.893	209,000
2022-02-23	36.400	36.650	36.300	36.600	26.923	73,000
2022-02-22	37.700	37.700	36.000	36.400	26.776	160,000
2022-02-21	37.600	38.500	37.100	37.750	27.769	229,000
2022-02-18	36.400	37.200	36.400	37.000	27.217	42,000
2022-02-17	37.050	37.200	36.750	36.750	27.033	85,000
2022-02-16	36.550	36.750	36.150	36.700	26.997	117,000
2022-02-15	36.400	36.850	36.200	36.250	26.666	80,000

← NewerPage 19 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.