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
2025-05-02	26.050	26.700	26.000	26.550	24.566	22,000
2025-04-30	26.250	26.250	26.050	26.100	24.150	9,300
2025-04-29	25.950	26.050	25.850	26.000	24.057	19,000
2025-04-28	26.000	26.000	25.800	25.800	23.872	17,000
2025-04-25	26.200	26.200	25.700	25.750	23.826	17,000
2025-04-24	26.000	26.000	25.700	25.700	23.780	48,000
2025-04-23	26.100	26.100	25.800	26.100	24.150	21,000
2025-04-22	26.150	26.150	26.100	26.100	24.150	5,000
2025-04-21	26.100	26.100	26.100	26.100	24.150	2,000
2025-04-18	26.150	26.150	26.050	26.050	24.104	3,001
2025-04-17	25.900	25.900	25.900	25.900	23.965	0
2025-04-16	26.550	26.550	25.900	25.900	23.965	10,300
2025-04-15	26.100	26.950	26.100	26.550	24.566	25,000
2025-04-14	25.550	25.850	25.500	25.850	23.918	6,000
2025-04-11	25.400	25.500	25.100	25.500	23.595	14,000
2025-04-10	25.450	25.450	25.400	25.450	23.548	28,000
2025-04-09	25.000	25.450	23.150	23.150	21.420	137,000
2025-04-08	24.950	25.700	24.950	25.700	23.780	51,000
2025-04-07	25.850	26.900	25.850	25.850	23.918	271,000
2025-04-02	28.800	28.800	28.650	28.700	26.555	13,000
2025-04-01	29.000	29.000	28.200	28.700	26.555	17,000
2025-03-31	29.500	29.500	28.000	28.200	26.093	54,000
2025-03-28	29.700	29.800	29.400	29.500	27.296	23,000
2025-03-27	29.700	29.700	29.700	29.700	27.481	1,000
2025-03-26	29.500	29.600	29.500	29.600	27.388	11,000
2025-03-25	30.500	30.600	29.500	29.500	27.296	53,000
2025-03-24	29.750	30.600	29.750	29.950	27.712	82,000
2025-03-21	29.600	29.950	29.600	29.750	27.527	28,000
2025-03-20	29.500	29.750	29.450	29.450	27.249	32,000
2025-03-19	29.300	29.450	29.300	29.350	27.157	33,000
2025-03-18	29.300	29.400	29.200	29.300	27.111	16,000
2025-03-17	29.400	29.400	29.200	29.300	27.111	15,000
2025-03-14	29.050	29.350	29.050	29.300	27.111	45,300
2025-03-13	29.250	29.300	29.050	29.050	26.879	10,000
2025-03-12	29.200	29.200	29.200	29.200	27.018	9,010
2025-03-11	29.250	29.250	29.000	29.200	27.018	15,400
2025-03-10	29.400	29.500	29.250	29.250	27.064	13,000
2025-03-07	29.400	29.400	29.250	29.350	27.157	8,000
2025-03-06	29.300	29.300	29.000	29.100	26.926	7,000
2025-03-05	29.200	29.300	29.200	29.300	27.111	4,000
2025-03-04	28.800	29.200	28.800	29.100	26.926	14,000
2025-03-03	28.750	29.400	28.750	29.150	26.972	15,000
2025-02-27	29.300	29.300	29.150	29.150	26.972	11,000
2025-02-26	29.500	29.500	29.250	29.350	27.157	12,000
2025-02-25	29.350	29.350	29.150	29.350	27.157	32,000
2025-02-24	29.350	29.350	29.350	29.350	27.157	3,000
2025-02-21	29.350	29.350	29.250	29.350	27.157	11,000
2025-02-20	29.400	29.400	29.300	29.350	27.157	6,000
2025-02-19	29.250	29.500	29.150	29.350	27.157	18,000
2025-02-18	29.300	29.400	29.150	29.200	27.018	12,150
2025-02-17	29.350	29.350	29.200	29.250	27.064	14,000
2025-02-14	29.600	30.000	29.350	29.350	27.157	64,000
2025-02-13	29.200	29.550	29.200	29.550	27.342	31,000
2025-02-12	29.500	29.500	29.100	29.100	26.926	9,517
2025-02-11	29.200	29.200	29.050	29.050	26.879	4,000
2025-02-10	28.700	29.450	28.700	29.250	27.064	53,000
2025-02-07	28.800	28.850	28.650	28.850	26.694	4,000
2025-02-06	28.850	28.900	28.850	28.900	26.741	10,000
2025-02-05	28.500	29.200	28.500	28.850	26.694	7,000
2025-02-04	28.500	28.500	28.300	28.400	26.278	12,000

← NewerPage 7 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.