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
2026-04-24	41.450	42.750	38.600	39.950	38.748	1,287,011
2026-04-23	42.100	42.500	39.100	41.650	40.397	3,387,632
2026-04-22	38.900	38.900	37.550	38.900	37.730	2,306,200
2026-04-21	35.400	35.400	35.400	35.400	34.335	559,001
2026-04-20	32.450	34.150	32.200	32.200	31.231	512,010
2026-04-17	31.700	32.800	31.700	32.150	31.183	73,200
2026-04-16	32.250	32.350	31.700	31.700	30.746	80,300
2026-04-15	31.850	32.700	31.850	32.150	31.183	60,200
2026-04-14	32.550	32.550	31.850	32.000	31.037	93,220
2026-04-13	32.500	33.100	31.800	32.550	31.571	155,100
2026-04-10	33.500	33.850	32.400	32.500	31.522	225,000
2026-04-09	31.150	33.950	31.150	33.150	32.153	826,410
2026-04-08	30.850	31.000	30.850	30.900	29.970	10,010
2026-04-07	31.000	31.000	30.750	30.900	29.970	11,000
2026-04-02	31.050	31.200	31.000	31.000	30.067	16,000
2026-04-01	31.200	31.200	30.950	31.000	30.067	26,104
2026-03-31	31.450	31.450	30.700	31.150	30.213	16,000
2026-03-30	31.000	31.000	30.950	31.000	30.067	8,000
2026-03-27	31.000	31.400	31.000	31.400	30.455	12,000
2026-03-26	31.000	31.700	31.000	31.450	30.504	56,300
2026-03-25	30.300	30.750	30.300	30.750	29.825	17,000
2026-03-24	30.200	30.550	30.200	30.300	29.388	23,000
2026-03-23	30.550	31.050	30.450	30.450	29.534	16,300
2026-03-20	30.500	31.250	30.500	30.900	29.970	42,000
2026-03-19	30.750	30.750	30.000	30.150	29.243	76,060
2026-03-18	30.900	30.950	30.750	30.800	29.873	36,093
2026-03-17	30.950	31.050	30.900	30.950	30.019	35,000
2026-03-16	31.300	31.300	30.950	30.950	30.019	37,000
2026-03-13	31.300	31.300	31.000	31.050	30.116	15,000
2026-03-12	31.600	31.600	31.150	31.300	30.358	25,000
2026-03-11	31.650	31.800	31.300	31.750	30.795	72,034
2026-03-10	31.000	32.000	31.000	31.600	30.649	46,000
2026-03-09	31.200	31.250	30.000	31.000	30.067	77,700
2026-03-06	31.950	31.950	31.450	31.500	30.552	40,000
2026-03-05	30.650	32.000	30.650	31.200	30.261	84,000
2026-03-04	32.300	32.300	30.500	30.500	29.582	79,100
2026-03-03	31.650	33.100	31.650	32.300	31.328	237,070
2026-03-02	30.600	31.800	30.600	31.650	30.698	91,200
2026-02-26	30.600	30.950	30.600	30.950	30.019	40,000
2026-02-25	30.400	30.650	30.350	30.650	29.728	17,000
2026-02-24	30.400	30.400	30.250	30.350	29.437	34,000
2026-02-23	30.350	30.400	30.250	30.300	29.388	21,000
2026-02-11	30.500	30.500	29.900	30.350	29.437	31,000
2026-02-10	30.000	30.050	29.350	30.050	29.146	39,000
2026-02-09	30.050	30.050	29.950	29.950	29.049	12,109
2026-02-06	30.250	30.250	30.050	30.050	29.146	7,000
2026-02-05	30.100	30.300	30.000	30.050	29.146	29,119
2026-02-04	30.150	30.300	30.150	30.300	29.388	25,000
2026-02-03	30.550	30.550	30.150	30.150	29.243	20,000
2026-02-02	30.550	30.550	30.150	30.150	29.243	68,000
2026-01-30	31.000	31.000	30.500	30.700	29.776	24,000
2026-01-29	31.000	31.000	30.800	30.800	29.873	8,000
2026-01-28	30.650	31.250	30.650	30.900	29.970	28,000
2026-01-27	30.950	30.950	30.500	30.600	29.679	39,000
2026-01-26	31.300	31.300	30.950	30.950	30.019	33,000
2026-01-23	31.400	31.700	31.350	31.400	30.455	62,020
2026-01-22	30.600	31.400	30.550	31.400	30.455	66,030
2026-01-21	31.000	31.000	30.600	30.600	29.679	34,000
2026-01-20	30.900	31.150	30.900	31.000	30.067	35,000
2026-01-19	30.850	30.850	30.750	30.850	29.922	28,032

← NewerPage 3 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.