Tex Year Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	14.050	14.250	14.000	14.100	13.705	96,318
2022-05-13	14.100	14.150	13.800	14.000	13.608	89,183
2022-05-12	13.700	14.100	13.700	13.750	13.365	303,455
2022-05-11	14.100	14.100	13.800	14.050	13.656	268,000
2022-05-10	13.750	14.050	13.500	14.000	13.608	264,497
2022-05-09	14.300	14.450	14.000	14.100	13.705	330,200
2022-05-06	14.100	14.400	14.100	14.400	13.996	211,195
2022-05-05	14.250	14.550	14.250	14.350	13.948	349,047
2022-05-04	14.250	14.300	14.100	14.200	13.802	133,546
2022-05-03	14.100	14.200	13.950	14.200	13.802	223,394
2022-04-29	14.450	14.450	14.100	14.100	13.705	242,000
2022-04-28	14.400	14.400	14.050	14.300	13.899	155,028
2022-04-27	14.000	14.100	13.700	14.000	13.608	556,000
2022-04-26	14.600	14.650	14.350	14.450	14.045	422,000
2022-04-25	14.900	14.900	14.300	14.500	14.093	639,192
2022-04-22	14.850	15.150	14.850	14.900	14.482	374,200
2022-04-21	15.150	15.200	15.000	15.000	14.579	194,196
2022-04-20	15.350	15.350	15.050	15.050	14.628	224,020
2022-04-19	15.150	15.400	15.150	15.200	14.774	401,194
2022-04-18	15.150	15.150	14.650	14.950	14.531	730,182
2022-04-15	15.450	15.450	14.900	15.050	14.628	1,052,000
2022-04-14	15.700	15.800	15.450	15.500	15.065	248,000
2022-04-13	15.500	15.700	15.500	15.550	15.114	329,639
2022-04-12	15.250	15.750	15.200	15.450	15.017	506,000
2022-04-11	16.050	16.050	15.200	15.250	14.822	644,104
2022-04-08	15.250	15.950	15.150	15.900	15.454	623,072
2022-04-07	15.900	16.000	15.050	15.100	14.677	661,241
2022-04-06	15.600	15.900	15.550	15.850	15.406	293,399
2022-04-01	15.500	15.650	15.400	15.650	15.211	394,220
2022-03-31	15.850	15.950	15.500	15.500	15.065	459,292
2022-03-30	16.200	16.250	15.750	15.800	15.357	2,189,182
2022-03-29	16.100	16.300	16.000	16.250	15.794	721,361
2022-03-28	16.050	16.050	15.700	15.900	15.454	650,485
2022-03-25	16.200	16.250	15.700	16.100	15.649	2,057,410
2022-03-24	15.800	16.250	15.650	16.100	15.649	1,119,000
2022-03-23	16.050	16.150	15.600	15.850	15.406	696,000
2022-03-22	15.450	15.850	15.350	15.750	15.308	872,321
2022-03-21	15.600	15.900	15.350	15.400	14.968	376,278
2022-03-18	15.200	15.650	15.150	15.500	15.065	495,401
2022-03-17	15.150	15.600	15.150	15.350	14.920	446,733
2022-03-16	15.050	15.100	14.800	15.100	14.677	352,090
2022-03-15	15.350	15.350	14.800	14.800	14.385	714,008
2022-03-14	15.600	15.600	15.200	15.350	14.920	438,758
2022-03-11	15.900	15.900	15.500	15.550	15.114	369,002
2022-03-10	15.700	15.900	15.650	15.900	15.454	546,272
2022-03-09	15.150	15.450	15.150	15.350	14.920	331,145
2022-03-08	15.350	15.550	15.100	15.100	14.677	1,096,000
2022-03-07	15.850	15.850	15.100	15.500	15.065	1,069,393
2022-03-04	16.000	16.100	15.850	15.850	15.406	569,787
2022-03-03	16.250	16.400	15.950	16.000	15.551	848,098
2022-03-02	16.200	16.500	15.900	15.900	15.454	747,009
2022-03-01	16.150	16.350	16.100	16.150	15.697	850,600
2022-02-25	15.800	16.200	15.600	16.000	15.551	1,119,242
2022-02-24	16.600	16.600	15.550	15.600	15.163	1,766,007
2022-02-23	16.300	16.800	16.250	16.600	16.135	896,141
2022-02-22	16.550	16.550	15.700	16.200	15.746	1,565,291
2022-02-21	17.000	17.100	16.550	16.550	16.086	663,560
2022-02-18	16.550	16.950	16.550	16.900	16.426	907,399
2022-02-17	16.700	17.700	16.700	16.800	16.329	3,291,093
2022-02-16	16.800	17.000	16.400	16.700	16.232	1,543,390

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	0.2000 TWD
2022-08-01	0.2000 TWD
2020-07-21	0.2993 TWD
2019-07-24	0.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.