Team Young Advanced Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.350	14.650	13.350	14.650	14.650	2,000
2023-11-02	13.000	14.050	13.000	14.050	14.050	3,000
2023-11-01	13.950	13.950	12.800	12.800	12.800	25,000
2023-10-31	12.900	14.250	12.900	14.250	14.250	7,000
2023-10-30	13.900	13.900	13.700	13.700	13.700	6,000
2023-10-27	13.400	13.400	13.400	13.400	13.400	1,000
2023-10-26	14.850	14.850	14.850	14.850	14.850	0
2023-10-25	13.750	14.850	12.950	14.850	14.850	6,000
2023-10-24	13.650	14.200	13.000	13.000	13.000	6,000
2023-10-23	13.700	14.250	13.700	14.250	14.250	1,000
2023-10-20	13.700	14.350	13.500	14.350	14.350	6,000
2023-10-19	13.450	13.450	12.800	13.450	13.450	13,000
2023-10-18	13.000	13.250	13.000	13.250	13.250	2,000
2023-10-17	13.000	13.650	13.000	13.650	13.650	2,000
2023-10-16	13.700	14.550	13.500	14.550	14.550	5,000
2023-10-13	13.750	13.750	13.150	13.250	13.250	7,000
2023-10-12	13.750	13.750	13.100	13.100	13.100	2,000
2023-10-11	12.950	13.350	12.950	13.050	13.050	4,000
2023-10-06	13.550	14.250	13.300	13.300	13.300	9,000
2023-10-05	12.700	13.550	12.700	13.550	13.550	7,000
2023-10-04	13.100	13.100	12.750	12.750	12.750	1,000
2023-10-03	13.100	13.100	12.950	12.950	12.950	1,000
2023-10-02	13.500	13.500	13.100	13.100	13.100	8,000
2023-09-28	13.000	13.700	12.500	13.700	13.700	20,000
2023-09-27	13.200	13.200	13.150	13.150	13.150	9,000
2023-09-26	13.750	13.750	13.750	13.750	13.750	2,000
2023-09-25	14.250	14.250	14.250	14.250	14.250	2,000
2023-09-22	13.750	13.750	13.750	13.750	13.750	0
2023-09-21	13.750	13.750	13.750	13.750	13.750	0
2023-09-20	13.750	13.750	13.750	13.750	13.750	0
2023-09-19	13.750	13.750	13.750	13.750	13.750	0
2023-09-18	13.750	13.750	13.750	13.750	13.750	0
2023-09-15	13.750	13.750	13.750	13.750	13.750	0
2023-09-14	13.750	13.750	13.750	13.750	13.750	0
2023-09-13	4.400	4.400	4.400	4.400	13.750	14,720
2023-09-12	4.470	4.470	4.310	4.390	13.719	3,840
2023-09-11	4.450	4.460	4.400	4.400	13.750	8,640
2023-09-08	4.500	4.600	4.460	4.460	13.938	16,640
2023-09-07	4.500	4.500	4.410	4.430	13.844	3,520
2023-09-06	4.910	4.910	4.410	4.500	14.063	11,840
2023-09-05	4.720	4.720	4.500	4.690	14.656	8,640
2023-09-04	4.560	4.730	4.550	4.550	14.219	2,560
2023-09-01	5.100	5.100	4.690	4.690	14.656	5,760
2023-08-31	4.700	4.830	4.590	4.830	15.094	4,800
2023-08-30	4.680	4.680	4.680	4.680	14.625	0
2023-08-29	4.890	4.890	4.680	4.680	14.625	5,440
2023-08-28	4.760	5.420	4.760	5.420	16.938	9,600
2023-08-25	4.950	5.290	4.930	4.930	15.406	9,600
2023-08-24	4.800	4.920	4.800	4.920	15.375	4,800
2023-08-23	4.830	4.900	4.820	4.900	15.313	1,280
2023-08-22	4.950	5.040	4.850	4.950	15.469	6,400
2023-08-21	4.800	4.910	4.750	4.880	15.250	8,000
2023-08-18	4.800	4.800	4.800	4.800	15.000	1,920
2023-08-17	4.800	4.800	4.800	4.800	15.000	8,320
2023-08-16	4.800	4.800	4.800	4.800	15.000	6,400
2023-08-15	4.800	4.800	4.650	4.650	14.531	640
2023-08-14	5.280	5.280	4.800	4.800	15.000	13,120
2023-08-11	4.670	5.170	4.670	5.160	16.125	8,960
2023-08-10	5.000	5.000	5.000	5.000	15.625	3,200
2023-08-09	5.160	5.160	5.000	5.000	15.625	2,240

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.