Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 5.070 | 5.200 | 5.070 | 5.200 | 16.250 | 7,360 |
| 2022-05-13 | 5.000 | 5.070 | 5.000 | 5.070 | 15.844 | 640 |
| 2022-05-12 | 5.230 | 5.230 | 5.000 | 5.000 | 15.625 | 2,240 |
| 2022-05-11 | 5.260 | 5.260 | 5.260 | 5.260 | 16.438 | 0 |
| 2022-05-10 | 5.020 | 5.260 | 5.020 | 5.260 | 16.438 | 2,240 |
| 2022-05-09 | 4.820 | 5.040 | 4.820 | 5.040 | 15.750 | 2,560 |
| 2022-05-06 | 5.250 | 5.250 | 5.250 | 5.250 | 16.406 | 320 |
| 2022-05-05 | 5.260 | 5.260 | 5.260 | 5.260 | 16.438 | 320 |
| 2022-05-04 | 5.100 | 5.100 | 5.100 | 5.100 | 15.938 | 0 |
| 2022-05-03 | 5.260 | 5.260 | 5.100 | 5.100 | 15.938 | 640 |
| 2022-04-29 | 5.260 | 5.260 | 5.260 | 5.260 | 16.438 | 0 |
| 2022-04-28 | 5.260 | 5.260 | 5.260 | 5.260 | 16.438 | 320 |
| 2022-04-27 | 5.040 | 5.090 | 5.040 | 5.090 | 15.906 | 960 |
| 2022-04-26 | 5.200 | 5.200 | 5.030 | 5.150 | 16.094 | 1,920 |
| 2022-04-25 | 5.000 | 5.190 | 5.000 | 5.190 | 16.219 | 2,240 |
| 2022-04-22 | 5.200 | 5.200 | 5.200 | 5.200 | 16.250 | 0 |
| 2022-04-21 | 5.200 | 5.250 | 5.200 | 5.200 | 16.250 | 2,240 |
| 2022-04-20 | 5.180 | 5.200 | 5.180 | 5.200 | 16.250 | 1,280 |
| 2022-04-19 | 5.200 | 5.200 | 5.000 | 5.000 | 15.625 | 640 |
| 2022-04-18 | 5.100 | 5.100 | 5.100 | 5.100 | 15.938 | 320 |
| 2022-04-15 | 5.160 | 5.160 | 5.160 | 5.160 | 16.125 | 0 |
| 2022-04-14 | 5.070 | 5.160 | 5.000 | 5.160 | 16.125 | 2,560 |
| 2022-04-13 | 5.100 | 5.270 | 5.100 | 5.270 | 16.469 | 640 |
| 2022-04-12 | 5.380 | 5.380 | 5.030 | 5.320 | 16.625 | 15,680 |
| 2022-04-11 | 5.200 | 5.380 | 5.200 | 5.380 | 16.813 | 3,520 |
| 2022-04-08 | 5.200 | 5.200 | 5.200 | 5.200 | 16.250 | 2,240 |
| 2022-04-07 | 5.540 | 5.660 | 5.200 | 5.200 | 16.250 | 9,600 |
| 2022-04-06 | 5.350 | 5.350 | 5.350 | 5.350 | 16.719 | 320 |
| 2022-04-01 | 5.590 | 5.650 | 5.590 | 5.650 | 17.656 | 2,240 |
| 2022-03-31 | 5.570 | 5.570 | 5.570 | 5.570 | 17.406 | 320 |
| 2022-03-30 | 5.470 | 5.470 | 5.470 | 5.470 | 17.094 | 960 |
| 2022-03-29 | 5.250 | 5.480 | 5.200 | 5.480 | 17.125 | 4,480 |
| 2022-03-28 | 5.630 | 5.630 | 5.550 | 5.550 | 17.344 | 640 |
| 2022-03-25 | 5.550 | 5.550 | 5.550 | 5.550 | 17.344 | 960 |
| 2022-03-24 | 5.470 | 5.540 | 5.000 | 5.500 | 17.188 | 13,760 |
| 2022-03-23 | 5.300 | 5.300 | 5.300 | 5.300 | 16.563 | 1,280 |
| 2022-03-22 | 5.200 | 5.200 | 5.110 | 5.110 | 15.969 | 7,040 |
| 2022-03-21 | 5.200 | 5.540 | 5.200 | 5.230 | 16.344 | 960 |
| 2022-03-18 | 5.650 | 5.650 | 5.300 | 5.310 | 16.594 | 4,160 |
| 2022-03-17 | 5.650 | 5.650 | 5.520 | 5.520 | 17.250 | 960 |
| 2022-03-16 | 6.020 | 6.020 | 5.650 | 5.650 | 17.656 | 1,280 |
| 2022-03-15 | 5.520 | 5.780 | 5.520 | 5.780 | 18.063 | 640 |
| 2022-03-14 | 5.590 | 5.740 | 5.590 | 5.740 | 17.938 | 640 |
| 2022-03-11 | 5.960 | 5.960 | 5.850 | 5.850 | 18.281 | 1,280 |
| 2022-03-10 | 5.620 | 5.620 | 5.620 | 5.620 | 17.563 | 0 |
| 2022-03-09 | 5.470 | 5.620 | 5.470 | 5.620 | 17.563 | 640 |
| 2022-03-08 | 5.910 | 5.910 | 5.620 | 5.620 | 17.563 | 1,280 |
| 2022-03-07 | 6.020 | 6.020 | 5.700 | 5.700 | 17.813 | 1,280 |
| 2022-03-04 | 6.080 | 6.080 | 6.080 | 6.080 | 19.000 | 0 |
| 2022-03-03 | 6.080 | 6.080 | 6.080 | 6.080 | 19.000 | 640 |
| 2022-03-02 | 5.990 | 5.990 | 5.990 | 5.990 | 18.719 | 0 |
| 2022-03-01 | 6.080 | 6.080 | 5.990 | 5.990 | 18.719 | 640 |
| 2022-02-25 | 5.660 | 5.930 | 5.660 | 5.930 | 18.531 | 640 |
| 2022-02-24 | 5.580 | 5.980 | 5.580 | 5.980 | 18.688 | 640 |
| 2022-02-23 | 6.140 | 6.140 | 6.140 | 6.140 | 19.188 | 320 |
| 2022-02-22 | 5.810 | 5.810 | 5.790 | 5.790 | 18.094 | 1,280 |
| 2022-02-21 | 5.520 | 5.520 | 5.520 | 5.520 | 17.250 | 320 |
| 2022-02-18 | 5.260 | 5.880 | 5.260 | 5.880 | 18.375 | 3,840 |
| 2022-02-17 | 5.750 | 5.970 | 5.750 | 5.760 | 18.000 | 3,520 |
| 2022-02-16 | 5.560 | 6.450 | 5.560 | 6.050 | 18.906 | 4,480 |
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.