Team Young Advanced Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	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

← NewerPage 16 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.