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
2026-01-19	30.850	30.850	30.750	30.850	29.922	28,032
2026-01-16	30.950	30.950	30.600	30.850	29.922	27,000
2026-01-15	30.950	31.200	30.950	30.950	30.019	72,000
2026-01-14	30.700	30.950	30.650	30.750	29.825	25,000
2026-01-13	31.150	31.150	30.750	30.950	30.019	26,000
2026-01-12	30.550	31.000	30.550	30.800	29.873	42,800
2026-01-09	30.650	30.650	30.500	30.550	29.631	18,021
2026-01-08	30.950	31.000	30.450	30.650	29.728	72,010
2026-01-07	29.650	30.900	29.350	30.900	29.970	116,051
2026-01-06	29.600	30.100	29.500	29.950	29.049	59,000
2026-01-05	29.500	29.500	29.300	29.400	28.515	30,000
2026-01-02	30.000	30.050	29.800	29.900	29.000	41,035
2025-12-31	29.000	30.000	29.000	30.000	29.097	53,020
2025-12-30	29.650	29.650	29.000	29.000	28.127	28,033
2025-12-29	29.950	30.400	29.550	29.650	28.758	74,107
2025-12-26	29.700	29.700	29.200	29.300	28.418	19,000
2025-12-24	30.600	30.900	29.150	29.300	28.418	160,010
2025-12-23	28.500	30.200	28.500	30.150	29.243	257,075
2025-12-22	28.450	28.450	28.350	28.450	27.594	7,000
2025-12-19	28.350	28.500	28.350	28.400	27.545	10,000
2025-12-18	28.400	28.400	28.100	28.350	27.497	6,000
2025-12-17	28.450	28.450	28.150	28.400	27.545	9,000
2025-12-16	28.100	28.100	28.000	28.000	27.158	8,000
2025-12-15	28.150	28.150	28.100	28.100	27.255	5,000
2025-12-12	28.200	28.200	28.000	28.100	27.255	7,000
2025-12-11	28.000	28.200	28.000	28.200	27.352	3,000
2025-12-10	28.100	28.250	28.050	28.250	27.400	4,000
2025-12-09	28.100	28.100	28.100	28.100	27.255	2,000
2025-12-08	28.000	28.250	28.000	28.150	27.303	17,000
2025-12-05	28.050	28.050	28.050	28.050	27.206	2,000
2025-12-04	28.050	28.050	28.050	28.050	27.206	1,000
2025-12-03	28.150	28.150	28.000	28.100	27.255	9,000
2025-12-02	28.750	28.750	28.200	28.200	27.352	5,000
2025-12-01	28.000	28.000	27.900	27.950	27.109	11,000
2025-11-28	28.050	28.050	27.900	28.050	27.206	18,050
2025-11-27	28.050	28.050	27.950	28.000	27.158	8,000
2025-11-26	28.000	28.100	28.000	28.100	27.255	5,000
2025-11-25	27.950	27.950	27.500	27.950	27.109	22,000
2025-11-24	28.100	28.100	27.850	28.000	27.158	7,000
2025-11-21	28.100	28.100	28.100	28.100	27.255	3,000
2025-11-20	28.150	28.150	28.100	28.100	27.255	15,000
2025-11-19	28.200	28.200	28.050	28.050	27.206	16,200
2025-11-18	28.300	28.300	28.200	28.200	27.352	8,000
2025-11-17	28.400	28.400	28.350	28.400	27.545	8,000
2025-11-14	28.400	28.400	28.400	28.400	27.545	5,000
2025-11-13	28.500	28.500	28.250	28.400	27.545	23,000
2025-11-12	28.450	28.500	28.300	28.450	27.594	32,009
2025-11-11	28.200	28.450	28.100	28.250	27.400	41,000
2025-11-10	28.550	28.700	28.550	28.600	27.739	8,000
2025-11-07	28.700	28.700	28.600	28.600	27.739	9,000
2025-11-06	28.650	28.700	28.650	28.700	27.836	7,000
2025-11-05	28.700	28.850	28.450	28.650	27.788	23,000
2025-11-04	28.650	28.800	28.550	28.800	27.933	16,000
2025-11-03	28.500	28.800	28.500	28.500	27.642	26,000
2025-10-31	28.250	28.550	28.250	28.450	27.594	16,000
2025-10-30	28.550	28.550	28.350	28.400	27.545	10,000
2025-10-29	28.500	28.550	28.500	28.500	27.642	24,000
2025-10-28	28.400	28.400	28.400	28.400	27.545	2,000
2025-10-27	28.350	28.450	28.350	28.400	27.545	19,000
2025-10-23	28.500	28.500	28.350	28.350	27.497	22,200

← NewerPage 4 of 21 · 1,217 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.