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
2026-10-16	114.00	137.50	114.00	122.00	122.00	10,085,864
2026-10-15	126.50	126.50	126.50	126.50	126.50	244,522
2026-10-14	140.50	140.50	140.50	140.50	140.50	661,969
2026-10-13	156.00	156.00	156.00	156.00	156.00	570,512
2026-10-12	184.00	184.50	173.00	173.00	173.00	604,535
2026-10-08	188.50	195.00	188.50	192.00	192.00	553,860
2026-10-07	187.50	195.00	185.00	189.50	189.50	619,030
2026-10-06	186.50	188.00	180.00	186.00	186.00	619,592
2026-10-05	189.00	191.00	181.00	186.00	186.00	728,176
2026-10-02	182.00	188.00	177.50	188.00	188.00	989,901
2026-10-01	190.50	193.00	178.00	179.00	179.00	2,225,331
2026-09-30	178.00	198.00	170.00	197.50	197.50	2,808,127
2026-09-29	169.00	180.00	167.50	180.00	180.00	1,994,143
2026-09-24	158.00	164.50	158.00	164.00	164.00	1,612,667
2026-09-23	166.00	168.50	149.50	158.50	158.50	20,003,318
2026-09-22	152.00	154.00	147.50	154.00	154.00	1,727,271
2026-09-21	136.00	140.00	136.00	140.00	140.00	2,925,150
2026-09-18	124.00	127.50	119.00	127.50	127.50	13,518,624
2026-09-17	110.50	116.00	108.00	116.00	116.00	8,377,032
2026-09-16	96.100	105.50	95.600	105.50	105.50	8,985,603
2026-09-15	88.300	98.800	88.200	96.100	96.100	7,205,538
2026-09-14	92.800	97.800	89.200	89.900	89.900	5,249,312
2026-09-11	103.00	105.50	95.400	95.400	95.400	10,160,001
2026-09-10	87.800	96.500	86.300	96.500	96.500	6,398,278
2026-09-09	85.800	90.000	85.600	87.800	87.800	2,770,346
2026-09-08	87.200	90.900	85.500	85.800	85.800	5,765,927
2026-09-07	90.000	90.600	83.700	86.700	86.700	4,211,241
2026-09-04	95.700	98.500	90.300	90.800	90.800	12,657,476
2026-09-03	84.200	91.500	84.200	91.500	91.500	4,813,052
2026-09-02	78.500	85.400	78.100	83.200	83.200	3,203,228
2026-09-01	76.000	80.000	75.700	77.700	77.700	1,540,410
2026-08-31	78.500	79.700	71.900	76.000	76.000	2,581,163
2026-08-28	75.000	82.000	75.000	79.700	79.700	3,110,428
2026-08-27	71.800	74.700	70.100	74.600	74.600	1,942,421
2026-08-26	68.000	71.600	67.500	71.400	71.400	2,019,799
2026-08-25	64.000	69.500	63.000	67.300	67.300	4,122,635
2026-08-24	59.400	63.300	58.500	63.300	63.300	1,174,420
2026-08-21	54.500	57.900	54.300	57.600	57.600	484,464
2026-08-20	53.200	55.000	53.200	54.300	54.300	321,003
2026-08-19	53.700	53.700	51.800	52.600	52.600	264,500
2026-08-18	54.000	54.700	53.200	54.400	54.400	329,314
2026-08-17	52.700	54.900	51.700	54.000	54.000	471,044
2026-08-14	53.700	55.000	51.600	52.300	52.300	296,404
2026-08-13	50.500	54.000	50.500	53.700	53.700	720,128
2026-08-12	48.950	52.000	47.800	50.200	50.200	466,500
2026-08-11	48.200	49.100	46.500	49.100	49.100	336,000
2026-08-10	47.300	49.300	47.100	49.000	49.000	216,000
2026-08-07	46.800	47.400	45.350	46.950	46.950	154,081
2026-08-06	45.200	46.600	44.200	46.300	46.300	176,025
2026-08-05	45.300	45.600	44.550	44.750	44.750	212,000
2026-08-04	43.450	45.900	43.250	44.500	44.500	260,001
2026-08-03	42.200	43.750	42.200	43.200	43.200	110,003
2026-07-31	43.150	44.100	42.750	43.300	43.300	203,000
2026-07-30	43.950	44.850	42.100	42.100	42.100	382,600
2026-07-29	45.900	46.350	42.650	44.050	44.050	415,000
2026-07-28	47.500	47.650	45.600	46.350	46.350	538,200
2026-07-27	49.300	50.200	48.350	48.500	48.500	287,030
2026-07-24	50.300	51.100	49.250	49.300	49.300	280,100
2026-07-23	51.600	51.700	49.750	50.900	50.900	425,929
2026-07-22	51.100	55.300	48.150	51.600	51.600	1,618,120

Page 1 of 3 · 125 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.