Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6.600 | 6.600 | 6.600 | 6.600 | 20.625 | 0 |
| 2023-02-07 | 6.600 | 6.600 | 6.600 | 6.600 | 20.625 | 2,880 |
| 2023-02-06 | 6.550 | 6.550 | 6.550 | 6.550 | 20.469 | 640 |
| 2023-02-03 | 6.520 | 6.550 | 6.520 | 6.550 | 20.469 | 640 |
| 2023-02-02 | 6.600 | 6.620 | 6.600 | 6.620 | 20.688 | 2,560 |
| 2023-02-01 | 6.700 | 6.980 | 6.700 | 6.980 | 21.813 | 640 |
| 2023-01-31 | 7.200 | 7.200 | 6.700 | 7.000 | 21.875 | 2,880 |
| 2023-01-30 | 7.320 | 7.320 | 7.240 | 7.240 | 22.625 | 640 |
| 2023-01-17 | 6.650 | 6.790 | 6.650 | 6.790 | 21.219 | 960 |
| 2023-01-16 | 6.830 | 6.830 | 6.830 | 6.830 | 21.344 | 1,280 |
| 2023-01-13 | 6.800 | 6.820 | 6.800 | 6.800 | 21.250 | 1,600 |
| 2023-01-12 | 6.950 | 6.950 | 6.850 | 6.850 | 21.406 | 8,640 |
| 2023-01-11 | 6.950 | 6.950 | 6.950 | 6.950 | 21.719 | 320 |
| 2023-01-10 | 7.000 | 7.000 | 6.880 | 6.950 | 21.719 | 3,520 |
| 2023-01-09 | 7.100 | 7.100 | 7.000 | 7.000 | 21.875 | 2,560 |
| 2023-01-06 | 7.000 | 7.300 | 7.000 | 7.300 | 22.813 | 6,400 |
| 2023-01-05 | 6.800 | 7.150 | 6.800 | 7.150 | 22.344 | 10,240 |
| 2023-01-04 | 6.600 | 6.800 | 6.600 | 6.800 | 21.250 | 960 |
| 2023-01-03 | 6.460 | 6.550 | 6.460 | 6.550 | 20.469 | 4,160 |
| 2022-12-30 | 6.310 | 6.450 | 6.310 | 6.450 | 20.156 | 6,080 |
| 2022-12-29 | 6.500 | 6.500 | 6.300 | 6.300 | 19.688 | 2,560 |
| 2022-12-28 | 6.800 | 6.800 | 6.800 | 6.800 | 21.250 | 0 |
| 2022-12-27 | 6.800 | 6.800 | 6.800 | 6.800 | 21.250 | 960 |
| 2022-12-26 | 6.670 | 6.680 | 6.670 | 6.680 | 20.875 | 6,400 |
| 2022-12-23 | 6.400 | 6.400 | 6.130 | 6.200 | 19.375 | 2,240 |
| 2022-12-22 | 6.030 | 6.130 | 6.030 | 6.130 | 19.156 | 2,240 |
| 2022-12-21 | 6.700 | 6.700 | 6.500 | 6.500 | 20.313 | 3,520 |
| 2022-12-20 | 6.620 | 7.000 | 6.600 | 6.600 | 20.625 | 19,520 |
| 2022-12-19 | 6.200 | 6.620 | 6.200 | 6.620 | 20.688 | 49,600 |
| 2022-12-16 | 6.370 | 6.370 | 6.020 | 6.020 | 18.813 | 20,800 |
| 2022-12-15 | 5.800 | 5.800 | 5.800 | 5.800 | 18.125 | 3,520 |
| 2022-12-14 | 5.800 | 5.800 | 5.800 | 5.800 | 18.125 | 5,760 |
| 2022-12-13 | 5.800 | 5.800 | 5.750 | 5.800 | 18.125 | 6,080 |
| 2022-12-12 | 5.750 | 5.750 | 5.750 | 5.750 | 17.969 | 1,920 |
| 2022-12-09 | 5.970 | 5.970 | 5.970 | 5.970 | 18.656 | 320 |
| 2022-12-08 | 5.750 | 5.750 | 5.700 | 5.700 | 17.813 | 10,560 |
| 2022-12-07 | 5.800 | 5.800 | 5.800 | 5.800 | 18.125 | 12,800 |
| 2022-12-06 | 5.800 | 5.800 | 5.800 | 5.800 | 18.125 | 4,480 |
| 2022-12-05 | 5.800 | 5.800 | 5.800 | 5.800 | 18.125 | 0 |
| 2022-12-02 | 5.680 | 5.860 | 5.680 | 5.800 | 18.125 | 5,120 |
| 2022-12-01 | 5.990 | 5.990 | 5.680 | 5.680 | 17.750 | 12,160 |
| 2022-11-30 | 5.990 | 5.990 | 5.990 | 5.990 | 18.719 | 320 |
| 2022-11-29 | 6.160 | 6.160 | 6.160 | 6.160 | 19.250 | 640 |
| 2022-11-28 | 5.720 | 6.210 | 5.720 | 6.210 | 19.406 | 1,920 |
| 2022-11-25 | 5.750 | 5.880 | 5.750 | 5.880 | 18.375 | 1,280 |
| 2022-11-24 | 5.630 | 6.180 | 5.630 | 6.180 | 19.313 | 1,920 |
| 2022-11-23 | 5.990 | 6.380 | 5.990 | 6.200 | 19.375 | 22,720 |
| 2022-11-22 | 5.800 | 5.800 | 5.800 | 5.800 | 18.125 | 0 |
| 2022-11-21 | 5.880 | 5.880 | 5.800 | 5.800 | 18.125 | 640 |
| 2022-11-18 | 5.750 | 5.750 | 5.750 | 5.750 | 17.969 | 0 |
| 2022-11-17 | 5.780 | 5.780 | 5.750 | 5.750 | 17.969 | 1,920 |
| 2022-11-16 | 5.700 | 5.700 | 5.700 | 5.700 | 17.813 | 0 |
| 2022-11-15 | 5.700 | 5.710 | 5.700 | 5.700 | 17.813 | 1,280 |
| 2022-11-14 | 6.190 | 6.190 | 6.190 | 6.190 | 19.344 | 1,600 |
| 2022-11-11 | 6.100 | 6.100 | 6.100 | 6.100 | 19.063 | 0 |
| 2022-11-10 | 6.200 | 6.200 | 6.100 | 6.100 | 19.063 | 320 |
| 2022-11-09 | 5.920 | 5.920 | 5.920 | 5.920 | 18.500 | 320 |
| 2022-11-08 | 5.920 | 5.920 | 5.920 | 5.920 | 18.500 | 320 |
| 2022-11-07 | 6.100 | 6.100 | 5.750 | 5.750 | 17.969 | 1,600 |
| 2022-11-04 | 6.000 | 6.000 | 6.000 | 6.000 | 18.750 | 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.