Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 11.250 | 11.250 | 11.200 | 11.250 | 11.250 | 4,000 |
| 2024-05-06 | 11.900 | 11.900 | 11.200 | 11.250 | 11.250 | 13,000 |
| 2024-05-03 | 11.700 | 11.800 | 11.350 | 11.800 | 11.800 | 5,000 |
| 2024-05-02 | 11.500 | 11.850 | 11.500 | 11.850 | 11.850 | 2,000 |
| 2024-04-30 | 11.950 | 11.950 | 11.200 | 11.500 | 11.500 | 9,000 |
| 2024-04-29 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-04-26 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 1,000 |
| 2024-04-25 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2024-04-24 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 1,000 |
| 2024-04-23 | 11.950 | 11.950 | 11.150 | 11.700 | 11.700 | 13,000 |
| 2024-04-22 | 12.050 | 12.050 | 11.850 | 11.850 | 11.850 | 3,000 |
| 2024-04-19 | 10.900 | 11.700 | 10.800 | 11.700 | 11.700 | 10,000 |
| 2024-04-18 | 11.750 | 11.750 | 11.150 | 11.450 | 11.450 | 3,000 |
| 2024-04-17 | 11.200 | 11.900 | 10.750 | 11.900 | 11.900 | 24,000 |
| 2024-04-16 | 11.300 | 11.800 | 11.300 | 11.650 | 11.650 | 7,000 |
| 2024-04-15 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 1,000 |
| 2024-04-12 | 11.400 | 11.650 | 11.300 | 11.650 | 11.650 | 8,000 |
| 2024-04-11 | 11.400 | 11.750 | 11.300 | 11.750 | 11.750 | 12,000 |
| 2024-04-10 | 11.450 | 11.850 | 11.350 | 11.850 | 11.850 | 5,000 |
| 2024-04-09 | 11.950 | 11.950 | 11.350 | 11.850 | 11.850 | 6,000 |
| 2024-04-08 | 11.400 | 11.950 | 10.400 | 11.950 | 11.950 | 10,000 |
| 2024-04-03 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 1,000 |
| 2024-04-02 | 11.500 | 12.000 | 11.450 | 12.000 | 12.000 | 10,000 |
| 2024-04-01 | 11.600 | 11.950 | 11.150 | 11.950 | 11.950 | 5,000 |
| 2024-03-29 | 11.700 | 12.200 | 11.700 | 12.200 | 12.200 | 3,000 |
| 2024-03-28 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-03-27 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 2,000 |
| 2024-03-26 | 12.050 | 12.050 | 11.700 | 12.000 | 12.000 | 4,000 |
| 2024-03-25 | 12.200 | 12.200 | 12.000 | 12.200 | 12.200 | 7,000 |
| 2024-03-22 | 12.100 | 12.250 | 12.100 | 12.250 | 12.250 | 2,000 |
| 2024-03-21 | 12.100 | 12.250 | 12.100 | 12.250 | 12.250 | 3,000 |
| 2024-03-20 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 0 |
| 2024-03-19 | 12.350 | 12.400 | 12.300 | 12.300 | 12.300 | 6,000 |
| 2024-03-18 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2024-03-15 | 12.050 | 12.150 | 12.050 | 12.150 | 12.150 | 8,000 |
| 2024-03-14 | 12.200 | 12.300 | 11.900 | 12.150 | 12.150 | 28,000 |
| 2024-03-13 | 11.750 | 12.350 | 11.750 | 12.200 | 12.200 | 24,000 |
| 2024-03-12 | 10.700 | 11.600 | 10.700 | 11.600 | 11.600 | 20,000 |
| 2024-03-11 | 10.750 | 11.000 | 10.100 | 11.000 | 11.000 | 9,000 |
| 2024-03-08 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 18,000 |
| 2024-03-07 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 6,000 |
| 2024-03-06 | 10.950 | 11.000 | 10.700 | 10.700 | 10.700 | 13,000 |
| 2024-03-05 | 10.700 | 10.800 | 10.700 | 10.750 | 10.750 | 9,000 |
| 2024-03-04 | 10.800 | 10.900 | 10.250 | 10.800 | 10.800 | 12,000 |
| 2024-03-01 | 10.450 | 11.350 | 10.400 | 11.350 | 11.350 | 36,000 |
| 2024-02-29 | 10.550 | 10.550 | 10.300 | 10.400 | 10.400 | 6,000 |
| 2024-02-27 | 10.500 | 10.500 | 10.100 | 10.350 | 10.350 | 7,000 |
| 2024-02-26 | 10.200 | 10.450 | 10.100 | 10.450 | 10.450 | 5,000 |
| 2024-02-23 | 10.250 | 10.250 | 10.100 | 10.200 | 10.200 | 3,000 |
| 2024-02-22 | 10.400 | 10.400 | 10.100 | 10.250 | 10.250 | 3,000 |
| 2024-02-21 | 10.050 | 10.400 | 10.000 | 10.400 | 10.400 | 5,000 |
| 2024-02-20 | 10.000 | 10.250 | 10.000 | 10.200 | 10.200 | 15,000 |
| 2024-02-19 | 10.350 | 10.400 | 10.000 | 10.300 | 10.300 | 16,000 |
| 2024-02-16 | 9.460 | 10.400 | 9.460 | 10.400 | 10.400 | 20,000 |
| 2024-02-15 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 1,000 |
| 2024-02-05 | 10.250 | 10.550 | 10.050 | 10.400 | 10.400 | 7,000 |
| 2024-02-02 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1,000 |
| 2024-02-01 | 9.990 | 10.200 | 9.990 | 10.200 | 10.200 | 9,000 |
| 2024-01-31 | 10.300 | 10.300 | 9.900 | 10.200 | 10.200 | 6,000 |
| 2024-01-30 | 10.500 | 10.500 | 10.100 | 10.250 | 10.250 | 5,000 |
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.