Tex Year Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	17.000	17.200	16.550	16.600	16.135	1,985,191
2022-02-14	17.450	17.900	16.900	17.050	16.572	7,144,075
2022-02-11	16.200	17.400	16.050	17.400	16.912	5,906,063
2022-02-10	15.900	16.300	15.800	15.850	15.406	916,472
2022-02-09	15.900	16.250	15.800	15.850	15.406	765,967
2022-02-08	15.450	15.700	15.400	15.700	15.260	558,854
2022-02-07	15.400	15.750	15.200	15.650	15.211	601,597
2022-01-26	14.850	15.250	14.850	15.000	14.579	860,348
2022-01-25	15.300	15.550	15.000	15.000	14.579	1,270,500
2022-01-24	15.950	15.950	15.050	15.200	14.774	1,994,105
2022-01-21	16.400	16.550	15.950	15.950	15.503	2,143,713
2022-01-20	16.200	16.750	15.850	16.750	16.280	5,508,381
2022-01-19	16.450	16.700	15.850	16.150	15.697	3,192,901
2022-01-18	17.200	17.300	16.350	16.450	15.989	4,814,285
2022-01-17	17.800	18.000	16.750	16.950	16.475	5,923,054
2022-01-14	19.950	20.300	18.300	18.300	17.787	7,925,206
2022-01-13	21.000	21.500	19.850	20.300	19.731	9,972,951
2022-01-12	19.600	20.600	19.500	20.600	20.022	7,911,645
2022-01-11	19.600	20.350	19.450	19.650	19.099	7,236,026
2022-01-10	19.600	20.750	19.450	19.500	18.953	13,528,249
2022-01-07	19.600	20.600	19.400	19.600	19.050	9,252,725
2022-01-06	19.700	20.950	19.500	19.500	18.953	16,636,465
2022-01-05	20.350	20.400	18.800	19.500	18.953	18,770,545
2022-01-04	19.450	19.550	19.350	19.550	19.002	5,738,011
2022-01-03	16.700	17.800	15.800	17.800	17.301	3,523,840
2021-12-30	16.200	16.500	15.800	16.200	15.746	2,343,311
2021-12-29	15.300	16.050	15.200	15.850	15.406	1,257,878
2021-12-28	15.250	15.350	15.200	15.300	14.871	147,436
2021-12-27	15.300	15.350	15.200	15.250	14.822	242,373
2021-12-24	15.150	15.400	15.100	15.200	14.774	306,400
2021-12-23	15.200	15.300	15.000	15.100	14.677	270,100
2021-12-22	15.550	15.550	15.150	15.150	14.725	633,093
2021-12-21	15.000	15.600	14.850	15.350	14.920	1,335,885
2021-12-20	14.900	15.000	14.650	15.000	14.579	321,200
2021-12-17	15.000	15.100	14.850	15.000	14.579	495,055
2021-12-16	14.800	14.950	14.750	14.900	14.482	441,165
2021-12-15	14.550	14.800	14.550	14.750	14.336	330,048
2021-12-14	14.550	14.600	14.350	14.550	14.142	212,515
2021-12-13	14.550	14.600	14.450	14.550	14.142	174,419
2021-12-10	14.300	14.500	14.300	14.500	14.093	152,097
2021-12-09	14.450	14.500	14.300	14.350	13.948	200,104
2021-12-08	14.300	14.350	14.250	14.350	13.948	166,242
2021-12-07	14.300	14.400	14.250	14.300	13.899	108,208
2021-12-06	14.250	14.400	14.200	14.250	13.850	73,521
2021-12-03	14.250	14.350	14.150	14.200	13.802	113,758
2021-12-02	14.500	14.500	14.200	14.200	13.802	167,739
2021-12-01	14.300	14.450	14.250	14.450	14.045	86,630
2021-11-30	14.150	14.450	14.150	14.350	13.948	134,000
2021-11-29	14.650	14.650	14.200	14.200	13.802	199,075
2021-11-26	14.750	14.750	14.350	14.600	14.191	444,078
2021-11-25	14.750	14.800	14.650	14.750	14.336	146,903
2021-11-24	14.650	14.850	14.650	14.750	14.336	94,758
2021-11-23	14.650	14.900	14.600	14.650	14.239	223,118
2021-11-22	14.600	14.750	14.600	14.650	14.239	174,399
2021-11-19	14.700	14.850	14.650	14.750	14.336	272,146
2021-11-18	14.650	14.700	14.600	14.700	14.288	218,339
2021-11-17	14.950	14.950	14.600	14.650	14.239	340,424
2021-11-16	14.800	15.000	14.750	14.850	14.434	166,194
2021-11-15	14.850	15.000	14.650	14.900	14.482	471,709
2021-11-12	15.200	15.300	15.000	15.000	14.579	356,793

← NewerPage 20 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.