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
2025-10-21	28.400	28.800	28.350	28.350	27.497	30,000
2025-10-20	28.200	28.450	28.200	28.400	27.545	21,000
2025-10-17	28.300	28.300	28.150	28.200	27.352	56,003
2025-10-16	28.350	28.500	28.300	28.350	27.497	23,042
2025-10-15	28.350	28.400	28.350	28.350	27.497	13,000
2025-10-14	28.900	28.900	28.300	28.350	27.497	32,000
2025-10-13	28.400	28.750	28.400	28.750	27.885	18,000
2025-10-09	28.500	28.500	28.400	28.400	27.545	15,000
2025-10-08	28.500	28.500	28.300	28.400	27.545	9,000
2025-10-07	28.500	28.500	28.450	28.450	27.594	14,000
2025-10-03	28.700	28.700	28.500	28.500	27.642	21,000
2025-10-02	28.550	28.850	28.550	28.550	27.691	23,000
2025-10-01	28.500	28.550	28.500	28.500	27.642	21,000
2025-09-30	28.400	28.550	28.350	28.500	27.642	24,000
2025-09-29	28.350	28.350	28.350	28.350	27.497	0
2025-09-26	28.600	28.600	28.350	28.350	27.497	10,000
2025-09-25	28.500	28.600	28.500	28.600	27.739	37,250
2025-09-24	28.250	28.250	28.250	28.250	27.400	0
2025-09-23	28.250	28.300	28.250	28.250	27.400	10,000
2025-09-22	28.350	28.500	28.250	28.450	27.594	25,000
2025-09-19	28.250	28.350	28.250	28.350	27.497	20,000
2025-09-18	28.400	28.400	28.300	28.350	27.497	14,000
2025-09-17	28.400	28.400	28.300	28.350	27.497	22,000
2025-09-16	28.450	28.500	28.350	28.350	27.497	30,000
2025-09-15	28.600	28.600	28.450	28.450	27.594	45,000
2025-09-12	28.550	28.550	28.400	28.450	27.594	21,000
2025-09-11	28.300	28.500	28.300	28.450	27.594	17,000
2025-09-10	28.500	28.600	28.450	28.600	27.739	10,000
2025-09-09	28.550	28.650	28.500	28.600	27.739	16,000
2025-09-08	28.400	28.650	28.400	28.500	27.642	21,000
2025-09-05	28.150	28.400	28.150	28.400	27.545	16,000
2025-09-04	28.250	28.250	28.250	28.250	27.400	0
2025-09-03	28.100	28.250	28.000	28.250	27.400	14,000
2025-09-02	28.050	28.150	28.050	28.100	27.255	21,000
2025-09-01	28.250	28.300	28.150	28.200	27.352	31,010
2025-08-29	28.300	28.300	28.000	28.250	27.400	28,000
2025-08-28	27.900	28.300	27.900	28.300	27.448	9,040
2025-08-27	28.550	28.550	28.000	28.000	27.158	50,000
2025-08-26	28.350	28.500	28.350	28.500	27.642	5,037
2025-08-25	28.650	28.650	28.650	28.650	27.788	10,000
2025-08-22	28.650	28.800	28.650	28.650	27.788	18,000
2025-08-21	28.950	29.200	28.600	29.000	28.127	67,000
2025-08-20	28.700	29.700	28.700	28.850	27.982	111,000
2025-08-19	28.500	28.950	28.500	28.700	27.836	53,000
2025-08-18	27.900	28.500	27.900	28.350	27.497	87,000
2025-08-15	27.800	27.850	27.450	27.850	27.012	40,000
2025-08-14	27.800	27.900	27.750	27.900	27.061	15,000
2025-08-13	28.000	28.000	27.850	27.900	27.061	22,000
2025-08-12	27.850	28.000	27.800	28.000	27.158	23,060
2025-08-11	27.950	27.950	27.950	27.950	27.109	6,000
2025-08-08	28.100	28.150	28.100	28.150	27.303	6,000
2025-08-07	28.100	28.100	28.100	28.100	27.255	15,000
2025-08-06	28.100	28.100	28.000	28.050	27.206	9,000
2025-08-05	28.100	28.200	28.100	28.100	27.255	14,000
2025-08-04	27.950	28.150	27.950	28.150	27.303	10,000
2025-08-01	28.050	28.050	28.050	28.050	27.206	0
2025-07-31	28.350	28.350	28.000	28.050	27.206	9,000
2025-07-30	28.300	28.300	28.250	28.300	27.448	4,000
2025-07-29	28.000	28.300	28.000	28.300	27.448	3,000
2025-07-28	28.650	28.650	28.250	28.350	27.497	13,000

← NewerPage 5 of 21 · 1,218 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.