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
2024-10-29	29.050	29.100	28.850	28.950	26.787	16,000
2024-10-28	29.100	29.250	28.950	29.100	26.926	31,000
2024-10-25	28.800	29.150	28.800	29.000	26.833	17,000
2024-10-24	28.650	29.050	28.650	28.750	26.602	20,000
2024-10-23	28.800	29.350	28.800	28.800	26.648	32,000
2024-10-22	28.550	28.850	28.500	28.850	26.694	13,000
2024-10-21	28.550	28.550	28.550	28.550	26.417	2,000
2024-10-18	28.650	28.650	28.550	28.550	26.417	16,000
2024-10-17	28.850	28.850	28.600	28.600	26.463	10,000
2024-10-16	28.600	28.650	28.300	28.650	26.509	29,000
2024-10-15	28.450	28.600	28.450	28.600	26.463	4,000
2024-10-14	28.400	28.500	28.250	28.450	26.324	13,000
2024-10-11	28.450	28.550	28.400	28.550	26.417	8,000
2024-10-09	29.000	29.000	28.550	28.550	26.417	18,000
2024-10-08	29.000	29.000	28.800	29.000	26.833	10,000
2024-10-07	28.900	29.000	28.900	29.000	26.833	13,000
2024-10-04	29.300	29.300	29.050	29.050	26.879	16,000
2024-10-01	29.350	29.350	29.000	29.250	27.064	10,000
2024-09-30	28.950	29.800	28.950	29.500	27.296	24,000
2024-09-27	28.700	29.000	28.550	29.000	26.833	16,000
2024-09-26	28.800	29.000	28.600	28.700	26.555	42,000
2024-09-25	28.750	28.750	28.750	28.750	26.602	2,000
2024-09-24	28.600	28.750	28.600	28.750	26.602	3,000
2024-09-23	29.000	29.000	28.900	28.900	26.741	2,000
2024-09-20	28.850	28.850	28.800	28.800	26.648	30,000
2024-09-19	28.850	28.850	28.700	28.800	26.648	12,000
2024-09-18	29.000	29.050	28.900	28.900	26.741	28,000
2024-09-16	29.050	29.050	29.050	29.050	26.879	2,000
2024-09-13	29.050	29.100	29.050	29.050	26.879	4,000
2024-09-12	29.000	29.050	29.000	29.050	26.879	12,000
2024-09-11	29.000	29.050	29.000	29.050	26.879	20,000
2024-09-10	29.550	29.550	29.150	29.150	26.972	11,000
2024-09-09	28.850	29.350	28.850	29.350	27.157	2,000
2024-09-06	28.900	28.900	28.900	28.900	26.741	0
2024-09-05	29.100	29.100	28.900	28.900	26.741	11,000
2024-09-04	29.100	29.100	28.950	28.950	26.787	8,000
2024-09-03	29.350	29.350	29.050	29.100	26.926	18,000
2024-09-02	29.550	29.550	29.250	29.350	27.157	6,000
2024-08-30	29.600	29.600	29.550	29.550	27.342	10,000
2024-08-29	29.500	29.600	29.500	29.600	27.388	19,000
2024-08-28	29.600	29.700	29.600	29.600	27.388	3,000
2024-08-27	29.600	29.750	29.450	29.450	27.249	8,000
2024-08-26	29.500	29.550	29.500	29.500	27.296	3,000
2024-08-23	29.500	29.500	29.450	29.500	27.296	6,000
2024-08-22	29.000	29.200	29.000	29.200	27.018	6,000
2024-08-21	29.050	29.050	29.050	29.050	26.879	1,000
2024-08-20	29.200	29.200	29.200	29.200	27.018	4,000
2024-08-19	29.650	29.700	29.300	29.400	27.203	7,000
2024-08-16	29.700	29.700	29.000	29.000	26.833	15,000
2024-08-15	29.400	29.400	29.200	29.200	27.018	6,000
2024-08-14	28.900	29.600	28.600	29.400	27.203	52,000
2024-08-13	28.250	28.300	28.000	28.000	25.908	7,000
2024-08-12	28.050	28.300	28.050	28.250	26.139	24,000
2024-08-09	28.150	28.150	28.050	28.050	25.954	6,000
2024-08-08	28.100	28.200	28.050	28.050	25.954	10,000
2024-08-07	28.050	28.500	28.000	28.200	26.093	20,000
2024-08-06	27.150	27.800	26.100	27.700	25.630	58,000
2024-08-05	29.650	29.650	27.150	27.150	25.121	54,000
2024-08-02	30.150	30.150	29.650	29.650	27.435	33,000
2024-08-01	30.150	30.450	29.850	29.900	27.666	13,000

← NewerPage 9 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.