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
2026-07-21	51.700	52.300	49.750	50.600	50.600	578,300
2026-07-20	51.600	52.000	49.550	50.400	50.400	940,000
2026-07-17	58.400	59.300	52.600	52.600	52.600	2,592,187
2026-07-16	55.100	58.400	52.000	58.400	58.400	2,503,443
2026-07-15	49.100	53.100	49.100	53.100	53.100	1,179,202
2026-07-14	48.400	51.500	48.000	49.850	48.350	584,200
2026-07-13	48.800	50.000	48.250	48.400	46.944	453,000
2026-07-10	47.400	47.400	47.400	47.400	45.974	0
2026-07-09	49.000	49.000	47.400	47.400	45.974	234,075
2026-07-08	50.200	50.400	46.950	49.000	47.526	544,200
2026-07-07	49.050	49.900	47.500	49.600	48.108	460,250
2026-07-06	48.350	49.500	48.000	48.600	47.138	221,000
2026-07-03	48.350	49.500	47.600	48.150	46.701	281,200
2026-07-02	48.400	49.000	47.450	48.350	46.895	221,150
2026-07-01	48.200	50.400	47.850	48.300	46.847	525,184
2026-06-30	46.250	48.450	46.050	48.100	46.653	290,020
2026-06-29	45.750	46.400	44.950	46.200	44.810	234,100
2026-06-26	47.250	48.350	45.450	45.500	44.131	504,103
2026-06-25	51.000	51.000	46.900	48.000	46.556	860,000
2026-06-24	48.450	50.000	47.100	49.450	47.962	779,200
2026-06-23	52.600	54.100	48.400	49.700	48.205	2,878,092
2026-06-22	50.000	52.800	49.600	52.800	51.211	2,569,175
2026-06-18	45.900	49.150	45.300	48.050	46.604	1,235,063
2026-06-17	43.250	47.400	43.000	45.900	44.519	950,122
2026-06-16	44.700	45.000	43.000	43.250	41.949	350,000
2026-06-15	43.400	44.400	43.100	44.200	42.870	481,080
2026-06-12	43.500	44.850	43.050	43.150	41.852	498,072
2026-06-11	41.850	44.900	41.800	42.750	41.464	871,073
2026-06-10	43.700	44.850	41.850	42.000	40.736	798,200
2026-06-09	45.350	45.950	42.500	43.400	42.094	862,380
2026-06-08	42.150	45.000	42.150	43.750	42.434	1,253,641
2026-06-05	44.000	46.800	43.850	46.800	45.392	3,303,069
2026-06-04	42.750	42.900	41.500	42.550	41.270	298,000
2026-06-03	42.350	43.800	42.350	42.350	41.076	326,100
2026-06-02	44.700	44.700	42.000	42.350	41.076	439,000
2026-06-01	43.250	44.450	41.800	43.650	42.337	518,044
2026-05-29	42.000	43.150	41.950	42.500	41.221	424,000
2026-05-28	42.250	42.600	40.850	41.300	40.057	367,000
2026-05-27	43.700	43.700	41.500	41.950	40.688	615,015
2026-05-26	45.000	45.000	42.800	43.400	42.094	460,085
2026-05-25	45.000	45.800	43.700	44.350	43.016	692,400
2026-05-22	43.400	45.900	42.300	44.400	43.064	893,100
2026-05-21	43.000	46.000	42.250	43.300	41.997	650,002
2026-05-20	41.950	44.500	41.550	43.000	41.706	701,116
2026-05-19	45.550	45.550	41.350	41.450	40.203	1,213,106
2026-05-18	46.350	47.850	44.800	45.850	44.470	1,149,800
2026-05-15	46.100	49.000	46.100	48.100	46.653	7,616,943
2026-05-14	42.150	45.750	41.700	45.750	44.373	3,889,124
2026-05-13	37.750	41.600	36.650	41.600	40.348	1,175,801
2026-05-12	38.000	38.300	36.700	37.850	36.711	332,000
2026-05-11	36.150	38.200	35.900	38.000	36.857	590,253
2026-05-08	35.600	37.500	35.600	35.900	34.820	300,104
2026-05-07	36.800	36.900	35.650	35.900	34.820	282,000
2026-05-06	37.800	37.800	34.900	36.500	35.402	518,055
2026-05-05	35.800	37.350	35.350	36.700	35.596	446,200
2026-05-04	36.650	36.800	35.500	35.700	34.626	355,300
2026-04-30	37.100	37.950	36.050	36.650	35.547	384,000
2026-04-29	35.750	38.000	35.500	36.900	35.790	487,075
2026-04-28	38.150	38.200	34.700	36.000	34.917	1,001,200
2026-04-27	39.700	39.700	37.150	37.150	36.032	563,250

← NewerPage 2 of 5 · 242 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.