Team Young Advanced Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.200	25.200	25.200	25.200	25.200	48,000
2026-07-22	22.950	22.950	22.950	22.950	22.950	26,486
2026-07-21	19.000	20.900	19.000	20.900	20.900	32,012
2026-07-20	19.350	19.450	19.000	19.000	19.000	18,000
2026-07-17	20.300	20.300	19.550	19.550	19.550	20,000
2026-07-16	20.200	21.000	20.100	20.400	20.400	18,000
2026-07-15	20.700	20.900	19.900	20.200	20.200	53,284
2026-07-14	21.550	21.550	19.650	20.700	20.700	82,396
2026-07-13	23.700	23.700	21.700	21.750	21.750	61,045
2026-07-10	24.050	24.050	24.050	24.050	24.050	0
2026-07-09	25.500	25.500	24.000	24.050	24.050	38,079
2026-07-08	26.250	26.250	23.950	25.500	25.500	49,000
2026-07-07	27.500	27.500	26.100	26.250	26.250	32,000
2026-07-06	30.000	30.000	27.100	27.500	27.500	27,000
2026-07-03	27.900	28.800	27.500	28.000	28.000	48,079
2026-07-02	29.000	29.200	27.400	27.900	27.900	114,369
2026-07-01	26.500	29.350	26.400	29.350	29.350	107,049
2026-06-30	27.250	28.500	26.000	26.700	26.700	156,300
2026-06-29	30.100	30.500	27.300	27.300	27.300	43,200
2026-06-26	30.200	30.250	30.000	30.250	30.250	50,000
2026-06-25	31.000	31.000	30.100	30.300	30.300	31,920
2026-06-24	31.450	32.000	31.000	31.000	31.000	43,150
2026-06-23	29.750	31.950	29.750	30.000	30.000	53,026
2026-06-22	33.450	33.450	32.000	32.000	32.000	67,797
2026-06-18	33.100	33.100	30.800	32.350	32.350	109,396
2026-06-17	30.300	32.800	29.950	31.500	31.500	83,994
2026-06-16	30.800	33.200	29.950	30.650	30.650	156,227
2026-06-15	33.100	33.100	30.000	32.350	32.350	131,024
2026-06-12	35.350	38.050	31.850	33.100	33.100	536,060
2026-06-11	32.500	35.350	32.150	35.350	35.350	696,669
2026-06-10	32.150	32.150	32.150	32.150	32.150	499,022
2026-06-09	29.250	29.250	29.250	29.250	29.250	63,040
2026-06-08	26.600	26.600	26.600	26.600	26.600	66,483
2026-06-05	22.100	24.200	22.100	24.200	24.200	47,621
2026-06-04	22.050	22.050	21.000	22.000	22.000	29,325
2026-06-03	24.000	24.000	22.000	22.350	22.350	36,249
2026-06-02	24.700	25.000	23.700	24.000	24.000	58,163
2026-06-01	21.200	24.650	20.750	24.650	24.650	210,475
2026-05-29	22.450	22.450	22.450	22.450	22.450	82,000
2026-05-28	19.100	20.450	19.100	20.450	20.450	104,316
2026-05-27	18.950	18.950	18.600	18.600	18.600	5,920
2026-05-26	18.800	19.500	18.250	18.950	18.950	44,000
2026-05-25	19.950	19.950	18.750	18.750	18.750	29,400
2026-05-22	20.200	20.200	19.400	19.400	19.400	51,500
2026-05-21	20.300	21.000	20.200	20.200	20.200	20,920
2026-05-20	21.000	21.000	21.000	21.000	21.000	0
2026-05-19	21.000	21.000	21.000	21.000	21.000	1,192
2026-05-18	20.700	20.700	20.000	20.700	20.700	22,222
2026-05-15	20.750	20.750	20.700	20.700	20.700	4,991
2026-05-14	21.150	21.300	20.950	21.250	21.250	29,000
2026-05-13	21.150	21.900	20.950	21.900	21.900	6,000
2026-05-12	21.850	21.950	21.850	21.950	21.950	23,099
2026-05-11	21.000	21.850	21.000	21.850	21.850	3,198
2026-05-08	21.750	21.750	21.750	21.750	21.750	12,289
2026-05-07	21.150	21.750	21.150	21.750	21.750	28,082
2026-05-06	20.950	21.200	20.800	21.200	21.200	8,965
2026-05-05	21.950	21.950	21.600	21.600	21.600	15,250
2026-05-04	21.900	21.950	21.300	21.950	21.950	14,400
2026-04-30	21.850	22.000	21.500	21.900	21.900	22,019
2026-04-29	22.450	22.450	22.450	22.450	22.450	1,969

← NewerPage 2 of 3 · 126 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.