Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.000 | 6.000 | 6.000 | 6.000 | 18.750 | 0 |
| 2022-11-03 | 6.000 | 6.000 | 6.000 | 6.000 | 18.750 | 640 |
| 2022-11-02 | 5.700 | 5.980 | 5.700 | 5.980 | 18.688 | 640 |
| 2022-11-01 | 6.130 | 6.130 | 6.130 | 6.130 | 19.156 | 320 |
| 2022-10-31 | 6.060 | 6.060 | 6.060 | 6.060 | 18.938 | 320 |
| 2022-10-28 | 5.980 | 5.980 | 5.980 | 5.980 | 18.688 | 320 |
| 2022-10-27 | 5.380 | 5.800 | 5.380 | 5.800 | 18.125 | 1,600 |
| 2022-10-26 | 5.600 | 5.800 | 5.580 | 5.800 | 18.125 | 4,160 |
| 2022-10-25 | 5.770 | 5.770 | 5.300 | 5.300 | 16.563 | 640 |
| 2022-10-24 | 5.600 | 5.600 | 5.600 | 5.600 | 17.500 | 0 |
| 2022-10-21 | 5.670 | 5.670 | 5.600 | 5.600 | 17.500 | 7,360 |
| 2022-10-20 | 5.740 | 5.740 | 5.550 | 5.670 | 17.719 | 8,640 |
| 2022-10-19 | 5.310 | 5.680 | 5.310 | 5.680 | 17.750 | 14,720 |
| 2022-10-18 | 5.900 | 6.210 | 5.900 | 6.210 | 19.406 | 960 |
| 2022-10-17 | 6.030 | 6.030 | 5.650 | 5.650 | 17.656 | 640 |
| 2022-10-14 | 5.800 | 6.000 | 5.800 | 5.810 | 18.156 | 7,040 |
| 2022-10-13 | 6.000 | 6.000 | 5.880 | 5.880 | 18.375 | 3,200 |
| 2022-10-12 | 6.000 | 6.000 | 6.000 | 6.000 | 18.750 | 320 |
| 2022-10-11 | 6.070 | 6.070 | 6.070 | 6.070 | 18.969 | 0 |
| 2022-10-07 | 6.070 | 6.070 | 6.070 | 6.070 | 18.969 | 320 |
| 2022-10-06 | 6.000 | 6.000 | 6.000 | 6.000 | 18.750 | 960 |
| 2022-10-05 | 6.200 | 6.200 | 6.010 | 6.010 | 18.781 | 3,200 |
| 2022-10-04 | 6.260 | 6.260 | 6.260 | 6.260 | 19.563 | 0 |
| 2022-10-03 | 6.260 | 6.260 | 6.260 | 6.260 | 19.563 | 320 |
| 2022-09-30 | 6.200 | 6.200 | 6.200 | 6.200 | 19.375 | 1,600 |
| 2022-09-29 | 6.190 | 6.200 | 6.160 | 6.200 | 19.375 | 8,320 |
| 2022-09-28 | 5.750 | 6.060 | 5.750 | 6.060 | 18.938 | 1,920 |
| 2022-09-27 | 6.160 | 6.200 | 5.720 | 5.750 | 17.969 | 8,960 |
| 2022-09-26 | 6.240 | 6.240 | 6.240 | 6.240 | 19.500 | 320 |
| 2022-09-23 | 6.300 | 6.300 | 6.300 | 6.300 | 19.688 | 0 |
| 2022-09-22 | 5.580 | 6.300 | 5.580 | 6.300 | 19.688 | 6,720 |
| 2022-09-21 | 5.800 | 6.020 | 5.800 | 6.020 | 18.813 | 1,280 |
| 2022-09-20 | 6.000 | 6.050 | 6.000 | 6.050 | 18.906 | 5,760 |
| 2022-09-19 | 6.050 | 6.050 | 6.050 | 6.050 | 18.906 | 0 |
| 2022-09-16 | 6.050 | 6.050 | 6.050 | 6.050 | 18.906 | 2,560 |
| 2022-09-15 | 6.030 | 6.030 | 6.030 | 6.030 | 18.844 | 320 |
| 2022-09-14 | 6.120 | 6.120 | 6.060 | 6.060 | 18.938 | 2,240 |
| 2022-09-13 | 5.980 | 5.980 | 5.980 | 5.980 | 18.688 | 0 |
| 2022-09-12 | 5.980 | 5.980 | 5.980 | 5.980 | 18.688 | 320 |
| 2022-09-08 | 5.770 | 5.770 | 5.770 | 5.770 | 18.031 | 320 |
| 2022-09-07 | 5.780 | 5.780 | 5.780 | 5.780 | 18.063 | 0 |
| 2022-09-06 | 5.600 | 5.780 | 5.600 | 5.780 | 18.063 | 640 |
| 2022-09-05 | 6.060 | 6.060 | 6.060 | 6.060 | 18.938 | 320 |
| 2022-09-02 | 6.070 | 6.070 | 6.070 | 6.070 | 18.969 | 320 |
| 2022-09-01 | 6.210 | 6.210 | 6.210 | 6.210 | 19.406 | 0 |
| 2022-08-31 | 6.210 | 6.210 | 6.210 | 6.210 | 19.406 | 320 |
| 2022-08-30 | 6.010 | 6.010 | 6.010 | 6.010 | 18.781 | 320 |
| 2022-08-29 | 5.850 | 5.850 | 5.850 | 5.850 | 18.281 | 960 |
| 2022-08-26 | 6.020 | 6.020 | 6.020 | 6.020 | 18.813 | 320 |
| 2022-08-25 | 5.800 | 5.800 | 5.800 | 5.800 | 18.125 | 4,800 |
| 2022-08-24 | 5.940 | 5.940 | 5.800 | 5.800 | 18.125 | 640 |
| 2022-08-23 | 5.800 | 5.800 | 5.800 | 5.800 | 18.125 | 640 |
| 2022-08-22 | 5.700 | 5.700 | 5.700 | 5.700 | 17.813 | 0 |
| 2022-08-19 | 5.700 | 5.700 | 5.700 | 5.700 | 17.813 | 0 |
| 2022-08-18 | 5.740 | 5.740 | 5.700 | 5.700 | 17.813 | 640 |
| 2022-08-17 | 5.780 | 5.780 | 5.780 | 5.780 | 18.063 | 0 |
| 2022-08-16 | 5.780 | 5.780 | 5.780 | 5.780 | 18.063 | 320 |
| 2022-08-15 | 5.740 | 5.740 | 5.740 | 5.740 | 17.938 | 0 |
| 2022-08-12 | 6.030 | 6.030 | 5.410 | 5.740 | 17.938 | 2,240 |
| 2022-08-11 | 5.520 | 5.980 | 5.520 | 5.980 | 18.688 | 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.