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
2025-02-03	28.800	28.800	28.350	28.500	26.370	8,006
2025-01-22	28.650	28.850	28.650	28.850	26.694	4,000
2025-01-21	28.500	28.750	28.500	28.500	26.370	8,000
2025-01-20	28.100	28.700	28.100	28.400	26.278	12,000
2025-01-17	28.500	28.500	28.500	28.500	26.370	2,000
2025-01-16	28.400	28.500	28.300	28.350	26.232	17,000
2025-01-15	28.300	28.500	28.300	28.400	26.278	14,000
2025-01-14	28.300	28.350	28.100	28.350	26.232	10,000
2025-01-13	28.750	28.750	28.100	28.300	26.185	19,000
2025-01-10	28.700	28.750	28.400	28.750	26.602	13,000
2025-01-09	28.850	28.850	28.700	28.700	26.555	5,000
2025-01-08	29.000	29.050	28.800	28.900	26.741	6,000
2025-01-07	28.850	29.000	28.800	28.800	26.648	9,000
2025-01-06	28.800	28.850	28.650	28.850	26.694	12,000
2025-01-03	29.000	29.000	28.750	28.750	26.602	8,000
2025-01-02	28.800	28.900	28.650	28.800	26.648	17,000
2024-12-31	29.100	29.100	28.800	28.800	26.648	10,000
2024-12-30	28.750	28.750	28.750	28.750	26.602	4,000
2024-12-27	29.100	29.100	29.100	29.100	26.926	1,000
2024-12-26	29.550	29.550	29.100	29.250	27.064	4,000
2024-12-25	29.100	29.100	28.900	29.000	26.833	20,000
2024-12-24	29.050	29.050	29.050	29.050	26.879	1,000
2024-12-23	28.850	29.100	28.850	29.000	26.833	21,000
2024-12-20	29.050	29.050	28.850	29.050	26.879	18,000
2024-12-19	29.250	29.250	28.950	29.200	27.018	29,000
2024-12-18	29.400	29.450	29.350	29.350	27.157	8,000
2024-12-17	29.100	29.300	29.100	29.200	27.018	12,000
2024-12-16	29.250	29.400	29.100	29.100	26.926	22,000
2024-12-13	30.500	30.500	29.300	29.600	27.388	61,000
2024-12-12	29.450	30.450	29.450	30.250	27.990	136,000
2024-12-11	29.250	29.850	29.250	29.350	27.157	68,000
2024-12-10	28.900	31.700	28.800	31.700	29.331	6,000
2024-12-09	28.850	28.850	28.800	28.850	26.694	5,000
2024-12-06	28.900	28.900	28.750	28.850	26.694	6,000
2024-12-05	29.000	29.000	28.800	28.800	26.648	4,000
2024-12-04	29.050	29.050	28.900	28.900	26.741	14,000
2024-12-03	28.800	29.300	28.800	29.050	26.879	13,000
2024-12-02	28.900	28.900	28.800	28.800	26.648	6,000
2024-11-29	29.000	29.150	28.800	28.800	26.648	38,000
2024-11-28	29.250	29.250	29.100	29.150	26.972	11,000
2024-11-27	29.150	29.250	29.100	29.200	27.018	18,000
2024-11-26	29.200	29.250	29.200	29.250	27.064	16,000
2024-11-25	29.250	29.250	29.200	29.200	27.018	5,000
2024-11-22	29.100	29.100	28.900	29.100	26.926	27,000
2024-11-21	28.800	29.000	28.800	29.000	26.833	16,000
2024-11-20	28.900	28.900	28.900	28.900	26.741	0
2024-11-19	28.950	28.950	28.800	28.900	26.741	28,000
2024-11-18	28.500	28.750	28.450	28.750	26.602	46,000
2024-11-15	28.750	28.750	28.450	28.750	26.602	27,000
2024-11-14	28.750	28.800	28.700	28.750	26.602	18,000
2024-11-13	29.100	29.350	28.750	28.750	26.602	74,000
2024-11-12	29.350	29.400	28.750	28.900	26.741	40,000
2024-11-11	29.000	29.600	28.000	29.350	27.157	116,000
2024-11-08	29.150	29.350	29.000	29.200	27.018	33,000
2024-11-07	29.150	29.300	29.100	29.150	26.972	28,000
2024-11-06	29.400	29.400	29.100	29.200	27.018	11,000
2024-11-05	29.000	29.550	29.000	29.400	27.203	32,000
2024-11-04	28.950	29.100	28.950	29.000	26.833	15,000
2024-11-01	29.000	29.600	29.000	29.150	26.972	16,000
2024-10-30	28.750	29.300	28.750	29.000	26.833	29,000

← NewerPage 8 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.