Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 27.850 | 27.850 | 27.000 | 27.000 | 27.000 | 27,000 |
| 2024-08-01 | 26.850 | 27.500 | 26.850 | 26.950 | 26.950 | 13,000 |
| 2024-07-31 | 26.850 | 27.900 | 26.850 | 26.850 | 26.850 | 9,000 |
| 2024-07-30 | 27.000 | 27.100 | 26.850 | 26.850 | 26.850 | 16,000 |
| 2024-07-29 | 28.750 | 28.750 | 26.800 | 27.000 | 27.000 | 29,000 |
| 2024-07-26 | 28.250 | 28.800 | 28.250 | 28.800 | 28.800 | 27,000 |
| 2024-07-23 | 29.800 | 29.800 | 28.300 | 28.300 | 28.300 | 39,000 |
| 2024-07-22 | 29.700 | 29.800 | 28.050 | 29.800 | 29.800 | 64,000 |
| 2024-07-19 | 26.500 | 27.500 | 26.500 | 27.450 | 27.450 | 18,000 |
| 2024-07-18 | 26.400 | 28.400 | 26.400 | 26.600 | 26.600 | 24,000 |
| 2024-07-17 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 17,000 |
| 2024-07-16 | 26.500 | 26.500 | 24.350 | 25.450 | 25.450 | 26,000 |
| 2024-07-15 | 26.500 | 26.500 | 26.050 | 26.500 | 26.500 | 18,000 |
| 2024-07-12 | 26.000 | 28.400 | 26.000 | 27.000 | 27.000 | 26,000 |
| 2024-07-11 | 26.000 | 27.000 | 26.000 | 27.000 | 27.000 | 21,000 |
| 2024-07-10 | 25.750 | 26.650 | 25.750 | 26.050 | 26.050 | 81,000 |
| 2024-07-09 | 30.500 | 32.800 | 27.650 | 28.500 | 28.500 | 100,000 |
| 2024-07-08 | 33.200 | 33.200 | 29.900 | 29.900 | 29.900 | 81,000 |
| 2024-07-05 | 34.100 | 34.100 | 28.800 | 33.200 | 33.200 | 232,000 |
| 2024-07-04 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 68,000 |
| 2024-07-03 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 7,000 |
| 2024-07-02 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 36,000 |
| 2024-07-01 | 23.300 | 23.350 | 23.300 | 23.350 | 23.350 | 61,000 |
| 2024-06-28 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 282,000 |
| 2024-06-27 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 33,000 |
| 2024-06-26 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 11,000 |
| 2024-06-25 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 58,000 |
| 2024-06-24 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 36,000 |
| 2024-06-21 | 13.200 | 13.250 | 13.200 | 13.250 | 13.250 | 15,000 |
| 2024-06-20 | 11.700 | 12.450 | 11.700 | 12.050 | 12.050 | 3,000 |
| 2024-06-19 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 3,000 |
| 2024-06-18 | 12.100 | 12.650 | 12.100 | 12.250 | 12.250 | 5,000 |
| 2024-06-17 | 11.850 | 11.850 | 11.850 | 11.850 | 11.850 | 0 |
| 2024-06-14 | 12.150 | 12.350 | 11.850 | 11.850 | 11.850 | 5,000 |
| 2024-06-13 | 11.850 | 11.850 | 11.850 | 11.850 | 11.850 | 6,000 |
| 2024-06-12 | 11.950 | 11.950 | 11.900 | 11.900 | 11.900 | 6,000 |
| 2024-06-11 | 11.950 | 12.100 | 11.850 | 11.850 | 11.850 | 7,000 |
| 2024-06-07 | 11.800 | 12.300 | 11.800 | 12.050 | 12.050 | 10,000 |
| 2024-06-06 | 12.000 | 12.100 | 12.000 | 12.100 | 12.100 | 4,000 |
| 2024-06-05 | 11.750 | 12.200 | 11.700 | 12.050 | 12.050 | 18,000 |
| 2024-06-04 | 11.750 | 12.500 | 11.750 | 12.100 | 12.100 | 5,000 |
| 2024-06-03 | 11.850 | 12.000 | 11.850 | 12.000 | 12.000 | 2,000 |
| 2024-05-31 | 12.400 | 12.400 | 12.000 | 12.000 | 12.000 | 2,000 |
| 2024-05-30 | 12.350 | 12.350 | 11.950 | 12.000 | 12.000 | 12,000 |
| 2024-05-29 | 11.850 | 12.250 | 11.850 | 12.250 | 12.250 | 4,000 |
| 2024-05-28 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 2,000 |
| 2024-05-27 | 12.350 | 12.600 | 12.000 | 12.000 | 12.000 | 19,000 |
| 2024-05-24 | 12.400 | 12.400 | 11.800 | 12.200 | 12.200 | 10,000 |
| 2024-05-23 | 12.000 | 12.050 | 11.800 | 12.050 | 12.050 | 10,000 |
| 2024-05-22 | 11.750 | 12.500 | 11.750 | 12.000 | 12.000 | 17,000 |
| 2024-05-21 | 12.700 | 13.200 | 11.700 | 12.150 | 12.150 | 21,000 |
| 2024-05-20 | 12.750 | 12.950 | 11.500 | 12.300 | 12.300 | 28,000 |
| 2024-05-17 | 12.150 | 12.750 | 11.850 | 12.350 | 12.350 | 14,000 |
| 2024-05-16 | 11.850 | 12.750 | 11.450 | 12.000 | 12.000 | 15,000 |
| 2024-05-15 | 11.450 | 11.750 | 11.450 | 11.600 | 11.600 | 15,000 |
| 2024-05-14 | 11.700 | 11.700 | 11.500 | 11.650 | 11.650 | 11,000 |
| 2024-05-13 | 11.200 | 12.000 | 11.100 | 12.000 | 12.000 | 14,000 |
| 2024-05-10 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 1,000 |
| 2024-05-09 | 11.300 | 11.350 | 11.300 | 11.350 | 11.350 | 3,000 |
| 2024-05-08 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.