Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 6.030 | 6.030 | 6.030 | 6.030 | 18.844 | 0 |
| 2022-08-08 | 6.030 | 6.030 | 6.030 | 6.030 | 18.844 | 320 |
| 2022-08-05 | 6.030 | 6.030 | 6.030 | 6.030 | 18.844 | 320 |
| 2022-08-04 | 5.710 | 5.920 | 5.710 | 5.920 | 18.500 | 1,920 |
| 2022-08-03 | 5.710 | 5.710 | 5.710 | 5.710 | 17.844 | 320 |
| 2022-08-02 | 5.720 | 5.720 | 5.720 | 5.720 | 17.875 | 0 |
| 2022-08-01 | 5.580 | 5.720 | 5.580 | 5.720 | 17.875 | 2,560 |
| 2022-07-29 | 6.000 | 6.000 | 5.510 | 5.510 | 17.219 | 4,160 |
| 2022-07-28 | 5.960 | 5.960 | 5.960 | 5.960 | 18.625 | 0 |
| 2022-07-27 | 5.890 | 5.960 | 5.650 | 5.960 | 18.625 | 960 |
| 2022-07-26 | 5.920 | 5.920 | 5.880 | 5.900 | 18.438 | 3,520 |
| 2022-07-25 | 5.800 | 5.800 | 5.800 | 5.800 | 18.125 | 640 |
| 2022-07-22 | 6.230 | 6.230 | 5.570 | 6.030 | 18.844 | 960 |
| 2022-07-21 | 6.060 | 6.060 | 6.060 | 6.060 | 18.938 | 0 |
| 2022-07-20 | 6.060 | 6.060 | 6.060 | 6.060 | 18.938 | 6,080 |
| 2022-07-19 | 5.700 | 6.050 | 5.700 | 6.050 | 18.906 | 1,600 |
| 2022-07-18 | 5.670 | 6.060 | 5.670 | 6.060 | 18.938 | 960 |
| 2022-07-15 | 5.600 | 5.600 | 5.600 | 5.600 | 17.500 | 960 |
| 2022-07-14 | 5.720 | 5.720 | 5.720 | 5.720 | 17.875 | 320 |
| 2022-07-13 | 5.400 | 5.530 | 5.400 | 5.530 | 17.281 | 1,920 |
| 2022-07-12 | 5.620 | 5.620 | 5.620 | 5.620 | 17.563 | 0 |
| 2022-07-11 | 5.620 | 5.620 | 5.620 | 5.620 | 17.563 | 320 |
| 2022-07-08 | 5.630 | 5.630 | 5.630 | 5.630 | 17.594 | 0 |
| 2022-07-07 | 5.630 | 5.630 | 5.630 | 5.630 | 17.594 | 320 |
| 2022-07-06 | 5.660 | 5.660 | 5.660 | 5.660 | 17.688 | 0 |
| 2022-07-05 | 5.660 | 5.660 | 5.660 | 5.660 | 17.688 | 320 |
| 2022-07-04 | 5.670 | 5.670 | 5.670 | 5.670 | 17.719 | 0 |
| 2022-07-01 | 5.670 | 5.670 | 5.670 | 5.670 | 17.719 | 320 |
| 2022-06-30 | 5.500 | 5.500 | 5.500 | 5.500 | 17.188 | 320 |
| 2022-06-29 | 5.500 | 5.790 | 5.500 | 5.780 | 18.063 | 1,600 |
| 2022-06-28 | 5.880 | 5.880 | 5.500 | 5.800 | 18.125 | 960 |
| 2022-06-27 | 5.680 | 5.680 | 5.650 | 5.680 | 17.750 | 2,560 |
| 2022-06-24 | 5.200 | 5.620 | 5.200 | 5.620 | 17.563 | 960 |
| 2022-06-23 | 5.640 | 5.640 | 5.640 | 5.640 | 17.625 | 320 |
| 2022-06-22 | 5.600 | 5.600 | 5.600 | 5.600 | 17.500 | 0 |
| 2022-06-21 | 5.740 | 5.740 | 5.600 | 5.600 | 17.500 | 1,280 |
| 2022-06-20 | 5.800 | 5.800 | 5.240 | 5.350 | 16.719 | 13,440 |
| 2022-06-17 | 5.820 | 5.820 | 5.820 | 5.820 | 18.188 | 320 |
| 2022-06-16 | 5.640 | 5.640 | 5.640 | 5.640 | 17.625 | 3,520 |
| 2022-06-15 | 5.760 | 6.260 | 5.760 | 6.260 | 19.563 | 960 |
| 2022-06-14 | 6.300 | 6.300 | 6.300 | 6.300 | 19.688 | 0 |
| 2022-06-13 | 6.330 | 6.330 | 6.300 | 6.300 | 19.688 | 3,200 |
| 2022-06-10 | 6.210 | 6.210 | 6.210 | 6.210 | 19.406 | 3,840 |
| 2022-06-09 | 6.130 | 6.130 | 5.600 | 5.880 | 18.375 | 1,920 |
| 2022-06-08 | 5.800 | 5.800 | 5.800 | 5.800 | 18.125 | 2,880 |
| 2022-06-07 | 5.920 | 5.920 | 5.900 | 5.900 | 18.438 | 2,240 |
| 2022-06-06 | 5.750 | 5.750 | 5.750 | 5.750 | 17.969 | 320 |
| 2022-06-02 | 5.760 | 5.790 | 5.760 | 5.760 | 18.000 | 10,560 |
| 2022-06-01 | 5.760 | 5.760 | 5.760 | 5.760 | 18.000 | 320 |
| 2022-05-31 | 5.770 | 5.770 | 5.770 | 5.770 | 18.031 | 0 |
| 2022-05-30 | 5.770 | 5.770 | 5.770 | 5.770 | 18.031 | 320 |
| 2022-05-27 | 5.730 | 5.730 | 5.730 | 5.730 | 17.906 | 0 |
| 2022-05-26 | 5.730 | 5.730 | 5.730 | 5.730 | 17.906 | 320 |
| 2022-05-25 | 5.500 | 5.500 | 5.500 | 5.500 | 17.188 | 0 |
| 2022-05-24 | 5.700 | 5.700 | 5.500 | 5.500 | 17.188 | 960 |
| 2022-05-23 | 5.340 | 5.850 | 5.340 | 5.850 | 18.281 | 3,520 |
| 2022-05-20 | 5.330 | 5.330 | 5.330 | 5.330 | 16.656 | 0 |
| 2022-05-19 | 5.330 | 5.330 | 5.330 | 5.330 | 16.656 | 320 |
| 2022-05-18 | 5.320 | 5.320 | 5.200 | 5.200 | 16.250 | 1,280 |
| 2022-05-17 | 5.180 | 5.200 | 5.180 | 5.200 | 16.250 | 1,920 |
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.