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
2025-07-28	28.650	28.650	28.250	28.350	27.497	13,000
2025-07-25	28.000	28.000	27.550	27.900	27.061	17,002
2025-07-24	27.500	27.500	27.500	27.500	26.673	3,200
2025-07-23	27.200	27.400	27.200	27.400	26.576	4,000
2025-07-22	27.500	27.600	27.250	27.300	26.479	23,200
2025-07-21	27.700	27.700	27.700	27.700	26.867	1,001
2025-07-18	27.550	27.700	27.550	27.700	26.867	4,000
2025-07-17	27.200	27.650	27.150	27.650	26.818	33,000
2025-07-16	27.400	27.550	27.150	27.150	26.333	77,001
2025-07-15	28.600	28.650	28.250	28.250	26.139	72,539
2025-07-14	28.850	28.900	28.600	28.600	26.463	19,200
2025-07-11	29.200	29.250	28.100	28.850	26.694	85,201
2025-07-10	30.000	30.000	29.350	29.500	27.296	9,300
2025-07-09	29.000	29.300	29.000	29.300	27.111	10,000
2025-07-08	28.850	29.000	28.850	29.000	26.833	4,200
2025-07-07	29.350	29.350	29.200	29.350	27.157	13,000
2025-07-04	29.450	29.650	29.400	29.550	27.342	11,000
2025-07-03	29.700	29.850	29.500	29.650	27.435	32,000
2025-07-02	30.950	31.500	29.950	29.950	27.712	156,106
2025-07-01	30.650	31.300	28.650	30.500	28.221	266,200
2025-06-30	28.750	28.800	28.450	28.550	26.417	22,011
2025-06-27	28.750	28.750	28.600	28.700	26.555	5,000
2025-06-26	28.600	29.000	28.250	28.650	26.509	24,010
2025-06-25	28.150	28.450	28.150	28.450	26.324	11,000
2025-06-24	27.950	28.150	27.900	28.150	26.047	12,105
2025-06-23	27.200	28.200	27.200	27.650	25.584	12,700
2025-06-20	27.900	28.400	27.900	28.400	26.278	6,000
2025-06-19	28.350	28.350	28.200	28.200	26.093	4,400
2025-06-18	28.100	28.600	28.100	28.500	26.370	12,204
2025-06-17	28.200	28.400	28.200	28.200	26.093	11,010
2025-06-16	27.850	28.000	27.800	28.000	25.908	17,000
2025-06-13	28.250	28.250	28.150	28.150	26.047	6,000
2025-06-12	28.500	28.600	28.450	28.500	26.370	9,000
2025-06-11	28.600	28.700	28.300	28.450	26.324	40,200
2025-06-10	28.000	28.200	27.850	27.850	25.769	19,000
2025-06-09	27.800	27.850	27.800	27.850	25.769	4,005
2025-06-06	27.650	27.650	27.650	27.650	25.584	3,000
2025-06-05	27.650	28.000	27.650	27.700	25.630	9,000
2025-06-04	27.800	27.800	27.650	27.650	25.584	8,000
2025-06-03	27.900	27.900	27.700	27.800	25.723	18,000
2025-06-02	28.050	28.050	27.800	27.900	25.815	14,000
2025-05-29	28.300	28.350	28.200	28.200	26.093	8,000
2025-05-28	28.000	28.000	27.850	27.850	25.769	8,000
2025-05-27	27.800	27.800	27.800	27.800	25.723	5,000
2025-05-26	27.800	27.800	27.800	27.800	25.723	6,000
2025-05-23	27.900	27.900	27.750	27.800	25.723	1,075
2025-05-22	27.950	27.950	27.900	27.950	25.862	8,000
2025-05-21	28.000	28.150	27.950	28.050	25.954	16,000
2025-05-20	28.100	28.100	27.900	28.000	25.908	31,000
2025-05-19	28.400	28.500	28.200	28.250	26.139	67,210
2025-05-16	28.550	28.800	28.500	28.750	26.602	31,200
2025-05-15	29.100	29.100	28.550	28.550	26.417	38,000
2025-05-14	28.100	28.850	28.100	28.600	26.463	99,000
2025-05-13	27.400	29.550	26.900	28.350	26.232	241,000
2025-05-12	27.000	27.000	26.500	26.900	24.890	26,160
2025-05-09	26.250	26.250	26.100	26.200	24.242	7,000
2025-05-08	26.200	26.500	26.150	26.500	24.520	12,000
2025-05-07	26.100	26.300	26.100	26.150	24.196	6,000
2025-05-06	26.200	26.200	26.050	26.150	24.196	4,000
2025-05-05	26.600	26.600	26.000	26.000	24.057	7,159

← NewerPage 6 of 21 · 1,219 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.