Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 4.900 | 4.990 | 4.900 | 4.990 | 15.594 | 640 |
| 2023-05-10 | 5.000 | 5.000 | 4.900 | 5.000 | 15.625 | 7,040 |
| 2023-05-09 | 5.000 | 5.000 | 4.900 | 5.000 | 15.625 | 7,360 |
| 2023-05-08 | 4.770 | 5.000 | 4.770 | 4.900 | 15.313 | 9,600 |
| 2023-05-05 | 5.100 | 5.290 | 5.100 | 5.290 | 16.531 | 7,040 |
| 2023-05-04 | 5.200 | 5.200 | 5.100 | 5.100 | 15.938 | 9,920 |
| 2023-05-03 | 5.100 | 5.100 | 5.000 | 5.000 | 15.625 | 13,120 |
| 2023-05-02 | 5.450 | 5.450 | 5.290 | 5.290 | 16.531 | 3,200 |
| 2023-04-28 | 5.200 | 5.290 | 5.200 | 5.290 | 16.531 | 640 |
| 2023-04-27 | 5.040 | 5.190 | 5.040 | 5.190 | 16.219 | 1,280 |
| 2023-04-26 | 5.190 | 5.190 | 5.040 | 5.040 | 15.750 | 1,280 |
| 2023-04-25 | 4.840 | 4.840 | 4.840 | 4.840 | 15.125 | 0 |
| 2023-04-24 | 5.000 | 5.000 | 4.840 | 4.840 | 15.125 | 960 |
| 2023-04-21 | 4.820 | 5.180 | 4.820 | 4.820 | 15.063 | 4,800 |
| 2023-04-20 | 5.210 | 5.350 | 5.200 | 5.350 | 16.719 | 12,800 |
| 2023-04-19 | 5.250 | 5.250 | 5.250 | 5.250 | 16.406 | 320 |
| 2023-04-18 | 5.250 | 5.250 | 5.250 | 5.250 | 16.406 | 0 |
| 2023-04-17 | 5.250 | 5.250 | 5.250 | 5.250 | 16.406 | 320 |
| 2023-04-14 | 5.220 | 5.220 | 5.200 | 5.200 | 16.250 | 9,920 |
| 2023-04-13 | 5.100 | 5.300 | 5.100 | 5.300 | 16.563 | 6,720 |
| 2023-04-12 | 5.290 | 5.290 | 5.290 | 5.290 | 16.531 | 640 |
| 2023-04-11 | 5.570 | 5.570 | 5.560 | 5.560 | 17.375 | 640 |
| 2023-04-10 | 5.220 | 5.570 | 5.220 | 5.570 | 17.406 | 2,240 |
| 2023-04-07 | 5.510 | 5.670 | 5.510 | 5.670 | 17.719 | 640 |
| 2023-04-06 | 5.680 | 5.680 | 5.680 | 5.680 | 17.750 | 320 |
| 2023-03-31 | 5.760 | 5.760 | 5.760 | 5.760 | 18.000 | 0 |
| 2023-03-30 | 5.760 | 5.760 | 5.760 | 5.760 | 18.000 | 640 |
| 2023-03-29 | 5.460 | 5.790 | 5.460 | 5.790 | 18.094 | 2,560 |
| 2023-03-28 | 5.710 | 5.710 | 5.710 | 5.710 | 17.844 | 320 |
| 2023-03-27 | 5.720 | 5.720 | 5.720 | 5.720 | 17.875 | 0 |
| 2023-03-24 | 5.210 | 5.720 | 5.210 | 5.720 | 17.875 | 960 |
| 2023-03-23 | 5.850 | 5.850 | 5.850 | 5.850 | 18.281 | 0 |
| 2023-03-22 | 5.650 | 5.850 | 5.650 | 5.850 | 18.281 | 320 |
| 2023-03-21 | 5.410 | 5.430 | 5.410 | 5.430 | 16.969 | 1,280 |
| 2023-03-20 | 5.680 | 5.680 | 5.680 | 5.680 | 17.750 | 320 |
| 2023-03-17 | 5.350 | 5.690 | 5.350 | 5.690 | 17.781 | 960 |
| 2023-03-16 | 5.730 | 5.940 | 5.730 | 5.940 | 18.563 | 320 |
| 2023-03-15 | 5.500 | 5.510 | 5.500 | 5.510 | 17.219 | 2,240 |
| 2023-03-14 | 5.990 | 5.990 | 5.990 | 5.990 | 18.719 | 320 |
| 2023-03-13 | 5.990 | 5.990 | 5.990 | 5.990 | 18.719 | 0 |
| 2023-03-10 | 5.750 | 5.990 | 5.750 | 5.990 | 18.719 | 640 |
| 2023-03-09 | 6.020 | 6.020 | 6.010 | 6.010 | 18.781 | 2,880 |
| 2023-03-08 | 6.000 | 6.200 | 6.000 | 6.200 | 19.375 | 1,920 |
| 2023-03-07 | 6.200 | 6.200 | 6.010 | 6.010 | 18.781 | 960 |
| 2023-03-06 | 6.180 | 6.180 | 6.150 | 6.150 | 19.219 | 1,280 |
| 2023-03-03 | 6.000 | 6.000 | 6.000 | 6.000 | 18.750 | 0 |
| 2023-03-02 | 6.000 | 6.000 | 6.000 | 6.000 | 18.750 | 640 |
| 2023-03-01 | 5.580 | 6.000 | 5.580 | 6.000 | 18.750 | 2,880 |
| 2023-02-24 | 6.200 | 6.200 | 6.200 | 6.200 | 19.375 | 320 |
| 2023-02-23 | 6.230 | 6.230 | 6.230 | 6.230 | 19.469 | 320 |
| 2023-02-22 | 6.030 | 6.030 | 6.030 | 6.030 | 18.844 | 0 |
| 2023-02-21 | 6.030 | 6.030 | 6.030 | 6.030 | 18.844 | 1,600 |
| 2023-02-20 | 6.020 | 6.030 | 6.020 | 6.030 | 18.844 | 640 |
| 2023-02-17 | 6.010 | 6.010 | 6.010 | 6.010 | 18.781 | 320 |
| 2023-02-16 | 6.490 | 6.490 | 6.210 | 6.210 | 19.406 | 640 |
| 2023-02-15 | 6.210 | 6.210 | 6.210 | 6.210 | 19.406 | 0 |
| 2023-02-14 | 6.120 | 6.210 | 6.120 | 6.210 | 19.406 | 1,600 |
| 2023-02-13 | 6.300 | 6.300 | 6.300 | 6.300 | 19.688 | 0 |
| 2023-02-10 | 6.500 | 6.500 | 6.300 | 6.300 | 19.688 | 1,280 |
| 2023-02-09 | 6.510 | 6.510 | 6.500 | 6.500 | 20.313 | 640 |
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.