Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 5.190 | 5.190 | 5.010 | 5.010 | 15.656 | 320 |
| 2023-08-07 | 5.000 | 5.190 | 5.000 | 5.190 | 16.219 | 640 |
| 2023-08-04 | 5.240 | 5.240 | 5.240 | 5.240 | 16.375 | 0 |
| 2023-08-02 | 5.240 | 5.240 | 5.240 | 5.240 | 16.375 | 320 |
| 2023-08-01 | 5.300 | 5.300 | 5.300 | 5.300 | 16.563 | 0 |
| 2023-07-31 | 5.200 | 5.300 | 5.200 | 5.300 | 16.563 | 2,240 |
| 2023-07-28 | 5.110 | 5.110 | 5.110 | 5.110 | 15.969 | 1,600 |
| 2023-07-27 | 5.150 | 5.300 | 5.050 | 5.300 | 16.563 | 2,880 |
| 2023-07-26 | 5.580 | 5.580 | 5.150 | 5.150 | 16.094 | 1,600 |
| 2023-07-25 | 5.150 | 5.150 | 5.150 | 5.150 | 16.094 | 0 |
| 2023-07-24 | 5.400 | 5.400 | 5.150 | 5.150 | 16.094 | 320 |
| 2023-07-21 | 5.300 | 5.300 | 5.300 | 5.300 | 16.563 | 2,880 |
| 2023-07-20 | 5.110 | 5.200 | 5.110 | 5.200 | 16.250 | 1,280 |
| 2023-07-19 | 5.150 | 5.300 | 5.150 | 5.300 | 16.563 | 1,600 |
| 2023-07-18 | 5.400 | 5.400 | 5.160 | 5.160 | 16.125 | 2,560 |
| 2023-07-17 | 5.100 | 5.300 | 5.100 | 5.300 | 16.563 | 1,920 |
| 2023-07-14 | 5.200 | 5.200 | 5.100 | 5.100 | 15.938 | 2,560 |
| 2023-07-13 | 5.010 | 5.200 | 5.010 | 5.200 | 16.250 | 640 |
| 2023-07-12 | 5.200 | 5.200 | 5.200 | 5.200 | 16.250 | 0 |
| 2023-07-11 | 5.200 | 5.200 | 5.200 | 5.200 | 16.250 | 640 |
| 2023-07-10 | 5.160 | 5.160 | 5.160 | 5.160 | 16.125 | 640 |
| 2023-07-07 | 5.220 | 5.220 | 5.000 | 5.000 | 15.625 | 4,800 |
| 2023-07-06 | 5.360 | 5.360 | 5.220 | 5.220 | 16.313 | 1,280 |
| 2023-07-05 | 5.260 | 5.260 | 5.200 | 5.250 | 16.406 | 8,000 |
| 2023-07-04 | 5.100 | 5.580 | 5.100 | 5.210 | 16.281 | 27,200 |
| 2023-07-03 | 5.080 | 5.080 | 5.080 | 5.080 | 15.875 | 1,280 |
| 2023-06-30 | 5.300 | 5.300 | 5.200 | 5.200 | 16.250 | 5,440 |
| 2023-06-29 | 5.300 | 5.300 | 5.110 | 5.110 | 15.969 | 4,160 |
| 2023-06-28 | 5.410 | 5.410 | 5.350 | 5.350 | 16.719 | 3,200 |
| 2023-06-27 | 5.550 | 5.550 | 5.550 | 5.550 | 17.344 | 0 |
| 2023-06-26 | 5.200 | 5.550 | 5.200 | 5.550 | 17.344 | 3,520 |
| 2023-06-21 | 5.210 | 5.220 | 5.200 | 5.200 | 16.250 | 1,600 |
| 2023-06-20 | 5.450 | 5.450 | 5.250 | 5.250 | 16.406 | 1,600 |
| 2023-06-19 | 5.450 | 5.450 | 5.250 | 5.450 | 17.031 | 2,240 |
| 2023-06-16 | 5.340 | 5.480 | 5.210 | 5.460 | 17.063 | 2,880 |
| 2023-06-15 | 5.320 | 5.680 | 5.200 | 5.340 | 16.688 | 19,520 |
| 2023-06-14 | 5.220 | 5.340 | 5.220 | 5.340 | 16.688 | 48,640 |
| 2023-06-13 | 4.780 | 4.860 | 4.780 | 4.860 | 15.188 | 12,160 |
| 2023-06-12 | 4.700 | 4.740 | 4.420 | 4.740 | 14.813 | 2,240 |
| 2023-06-09 | 4.900 | 4.990 | 4.800 | 4.800 | 15.000 | 13,440 |
| 2023-06-08 | 5.100 | 5.100 | 4.900 | 4.950 | 15.469 | 5,440 |
| 2023-06-07 | 5.100 | 5.100 | 5.100 | 5.100 | 15.938 | 0 |
| 2023-06-06 | 5.000 | 5.450 | 5.000 | 5.100 | 15.938 | 11,520 |
| 2023-06-05 | 5.000 | 5.000 | 5.000 | 5.000 | 15.625 | 3,200 |
| 2023-06-02 | 4.800 | 4.910 | 4.800 | 4.910 | 15.344 | 4,480 |
| 2023-06-01 | 4.700 | 4.750 | 4.700 | 4.750 | 14.844 | 1,280 |
| 2023-05-31 | 4.860 | 4.860 | 4.800 | 4.800 | 15.000 | 3,520 |
| 2023-05-30 | 4.860 | 4.860 | 4.860 | 4.860 | 15.188 | 960 |
| 2023-05-29 | 4.850 | 4.860 | 4.850 | 4.860 | 15.188 | 3,200 |
| 2023-05-26 | 4.900 | 4.900 | 4.800 | 4.800 | 15.000 | 320 |
| 2023-05-25 | 5.000 | 5.000 | 4.900 | 4.900 | 15.313 | 4,480 |
| 2023-05-24 | 4.820 | 4.980 | 4.820 | 4.840 | 15.125 | 1,280 |
| 2023-05-23 | 4.820 | 4.820 | 4.800 | 4.800 | 15.000 | 2,240 |
| 2023-05-22 | 4.850 | 4.850 | 4.850 | 4.850 | 15.156 | 0 |
| 2023-05-19 | 5.000 | 5.000 | 4.850 | 4.850 | 15.156 | 640 |
| 2023-05-18 | 5.100 | 5.100 | 4.800 | 4.800 | 15.000 | 960 |
| 2023-05-17 | 5.020 | 5.100 | 5.020 | 5.100 | 15.938 | 640 |
| 2023-05-16 | 5.100 | 5.110 | 5.100 | 5.100 | 15.938 | 4,480 |
| 2023-05-15 | 4.820 | 4.820 | 4.820 | 4.820 | 15.063 | 0 |
| 2023-05-12 | 5.000 | 5.000 | 4.820 | 4.820 | 15.063 | 3,520 |
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.