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
2022-02-15	36.400	36.850	36.200	36.250	26.666	80,000
2022-02-14	36.800	36.800	36.150	36.400	26.776	199,000
2022-02-11	37.200	37.800	37.200	37.800	27.806	53,000
2022-02-10	38.000	38.000	37.000	37.200	27.364	107,000
2022-02-09	37.000	37.850	37.000	37.850	27.843	128,000
2022-02-08	35.800	36.900	35.450	36.850	27.107	163,000
2022-02-07	35.550	36.100	34.750	35.900	26.408	160,000
2022-01-26	34.750	35.350	34.350	34.600	25.452	175,000
2022-01-25	37.150	37.150	34.500	34.900	25.673	255,000
2022-01-24	36.500	36.500	34.900	35.900	26.408	180,000
2022-01-21	37.300	38.550	36.750	36.750	27.033	336,000
2022-01-20	37.000	37.000	36.700	36.850	27.107	61,000
2022-01-19	36.800	37.200	36.500	36.500	26.849	170,000
2022-01-18	38.200	38.300	37.200	37.450	27.548	84,000
2022-01-17	37.950	37.950	37.250	37.750	27.769	36,000
2022-01-14	37.750	37.800	36.750	37.050	27.254	125,000
2022-01-13	38.000	38.800	37.600	37.900	27.879	186,000
2022-01-12	39.250	39.250	37.700	37.900	27.879	140,000
2022-01-11	40.000	40.000	37.200	38.050	27.990	568,000
2022-01-10	40.450	40.450	39.550	40.000	29.424	105,000
2022-01-07	40.000	40.650	38.850	39.200	28.836	309,000
2022-01-06	40.500	40.500	39.600	39.750	29.240	136,000
2022-01-05	41.500	41.600	40.500	40.500	29.792	227,000
2022-01-04	41.950	41.950	41.500	41.500	30.527	191,000
2022-01-03	41.650	41.650	40.600	41.550	30.564	138,000
2021-12-30	41.400	41.850	41.300	41.550	30.564	129,000
2021-12-29	40.700	41.800	40.700	41.400	30.454	386,000
2021-12-28	40.400	40.800	40.350	40.500	29.792	103,000
2021-12-27	40.600	40.600	40.250	40.250	29.608	91,000
2021-12-24	40.600	40.750	40.250	40.450	29.755	114,000
2021-12-23	40.600	40.800	40.100	40.450	29.755	154,000
2021-12-22	40.050	40.550	40.050	40.550	29.829	152,000
2021-12-21	40.550	40.550	39.850	40.050	29.461	178,000
2021-12-20	40.400	40.400	39.700	39.850	29.314	236,000
2021-12-17	39.600	41.300	39.450	39.650	29.167	683,000
2021-12-16	39.900	40.000	39.200	39.400	28.983	250,000
2021-12-15	40.100	40.200	39.650	39.650	29.167	142,000
2021-12-14	39.900	40.050	38.500	39.600	29.130	675,000
2021-12-13	41.600	41.600	39.900	39.950	29.387	1,066,000
2021-12-10	42.950	42.950	42.000	42.050	30.932	422,000
2021-12-09	42.800	43.300	41.700	42.350	31.153	479,000
2021-12-08	44.600	45.400	42.600	42.600	31.337	961,000
2021-12-07	42.700	44.150	42.550	44.000	32.366	638,000
2021-12-06	43.250	44.500	42.700	42.700	31.410	657,000
2021-12-03	44.200	44.450	42.450	42.650	31.373	1,015,000
2021-12-02	43.550	43.550	41.300	41.300	30.380	753,000
2021-12-01	41.950	43.600	41.400	43.200	31.778	525,000
2021-11-30	41.900	42.450	41.550	41.800	30.748	314,000
2021-11-29	40.050	41.800	39.250	40.900	30.086	442,000
2021-11-26	42.550	42.550	40.650	40.750	29.976	551,000
2021-11-25	43.100	44.100	42.500	42.500	31.263	791,000
2021-11-24	41.350	43.800	41.150	42.250	31.079	1,445,000
2021-11-23	42.150	43.150	41.000	41.000	30.160	639,000
2021-11-22	42.300	42.850	41.500	41.950	30.859	514,000
2021-11-19	43.600	43.900	41.000	41.200	30.307	1,169,000
2021-11-18	44.150	45.000	43.300	43.600	32.072	1,647,000
2021-11-17	43.050	45.550	42.300	45.000	33.102	5,276,000
2021-11-16	39.350	43.050	39.150	43.050	31.668	3,286,000
2021-11-15	39.100	39.200	38.300	39.150	28.799	752,000
2021-11-12	42.100	42.100	38.200	38.750	28.505	2,998,000

← NewerPage 20 of 21 · 1,216 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.