Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 6.000 | 6.000 | 6.000 | 6.000 | 18.750 | 320 |
| 2022-02-14 | 6.250 | 6.250 | 6.250 | 6.250 | 19.531 | 960 |
| 2022-02-11 | 6.250 | 6.430 | 6.250 | 6.430 | 20.094 | 2,240 |
| 2022-02-10 | 6.250 | 6.250 | 6.250 | 6.250 | 19.531 | 1,280 |
| 2022-02-09 | 6.380 | 6.380 | 6.380 | 6.380 | 19.938 | 0 |
| 2022-02-08 | 6.320 | 6.380 | 6.000 | 6.380 | 19.938 | 2,880 |
| 2022-02-07 | 6.240 | 6.320 | 6.240 | 6.320 | 19.750 | 640 |
| 2022-01-26 | 5.800 | 6.140 | 5.800 | 6.140 | 19.188 | 1,600 |
| 2022-01-25 | 5.680 | 6.090 | 5.680 | 6.050 | 18.906 | 1,600 |
| 2022-01-24 | 6.200 | 6.200 | 6.200 | 6.200 | 19.375 | 0 |
| 2022-01-21 | 6.200 | 6.200 | 6.200 | 6.200 | 19.375 | 320 |
| 2022-01-20 | 6.330 | 6.330 | 6.200 | 6.200 | 19.375 | 1,600 |
| 2022-01-19 | 6.200 | 6.200 | 6.200 | 6.200 | 19.375 | 0 |
| 2022-01-18 | 6.080 | 6.200 | 6.080 | 6.200 | 19.375 | 960 |
| 2022-01-17 | 6.400 | 6.400 | 5.900 | 5.900 | 18.438 | 4,160 |
| 2022-01-14 | 6.400 | 6.400 | 6.400 | 6.400 | 20.000 | 3,200 |
| 2022-01-13 | 6.400 | 6.400 | 6.400 | 6.400 | 20.000 | 1,600 |
| 2022-01-12 | 6.400 | 6.400 | 6.400 | 6.400 | 20.000 | 14,080 |
| 2022-01-11 | 6.250 | 6.250 | 6.250 | 6.250 | 19.531 | 8,640 |
| 2022-01-10 | 6.260 | 6.260 | 6.250 | 6.250 | 19.531 | 3,520 |
| 2022-01-07 | 6.070 | 6.070 | 6.070 | 6.070 | 18.969 | 3,520 |
| 2022-01-06 | 6.850 | 6.850 | 5.990 | 6.020 | 18.813 | 30,720 |
| 2022-01-05 | 6.150 | 6.650 | 6.150 | 6.650 | 20.781 | 31,680 |
| 2022-01-04 | 5.800 | 6.050 | 5.800 | 6.050 | 18.906 | 9,600 |
| 2022-01-03 | 5.830 | 5.830 | 5.450 | 5.830 | 18.219 | 6,400 |
| 2021-12-30 | 5.740 | 5.740 | 5.480 | 5.680 | 17.750 | 2,560 |
| 2021-12-29 | 5.400 | 5.740 | 5.400 | 5.740 | 17.938 | 960 |
| 2021-12-28 | 5.600 | 5.650 | 5.520 | 5.520 | 17.250 | 1,280 |
| 2021-12-27 | 5.500 | 5.600 | 5.500 | 5.600 | 17.500 | 960 |
| 2021-12-24 | 5.540 | 5.880 | 5.500 | 5.600 | 17.500 | 3,200 |
| 2021-12-23 | 5.690 | 5.690 | 5.160 | 5.580 | 17.438 | 2,240 |
| 2021-12-22 | 5.690 | 5.690 | 5.690 | 5.690 | 17.781 | 2,880 |
| 2021-12-21 | 5.480 | 5.480 | 5.480 | 5.480 | 17.125 | 4,160 |
| 2021-12-20 | 5.440 | 5.440 | 5.440 | 5.440 | 17.000 | 320 |
| 2021-12-17 | 5.300 | 5.300 | 5.300 | 5.300 | 16.563 | 1,920 |
| 2021-12-16 | 5.490 | 5.490 | 5.100 | 5.400 | 16.875 | 1,280 |
| 2021-12-15 | 5.180 | 5.390 | 5.180 | 5.380 | 16.813 | 2,560 |
| 2021-12-14 | 5.500 | 5.500 | 5.110 | 5.500 | 17.188 | 2,240 |
| 2021-12-13 | 5.090 | 5.420 | 5.090 | 5.420 | 16.938 | 1,280 |
| 2021-12-10 | 5.100 | 5.100 | 4.730 | 5.090 | 15.906 | 9,600 |
| 2021-12-09 | 4.930 | 5.500 | 4.930 | 5.060 | 15.813 | 4,480 |
| 2021-12-08 | 5.530 | 5.790 | 5.410 | 5.410 | 16.906 | 1,600 |
| 2021-12-07 | 5.840 | 5.840 | 5.840 | 5.840 | 18.250 | 0 |
| 2021-12-06 | 5.840 | 5.840 | 5.840 | 5.840 | 18.250 | 320 |
| 2021-12-03 | 5.700 | 5.700 | 5.700 | 5.700 | 17.813 | 1,280 |
| 2021-12-02 | 5.840 | 5.840 | 5.520 | 5.640 | 17.625 | 1,280 |
| 2021-12-01 | 5.740 | 5.740 | 5.740 | 5.740 | 17.938 | 0 |
| 2021-11-30 | 5.740 | 5.740 | 5.740 | 5.740 | 17.938 | 320 |
| 2021-11-29 | 5.590 | 5.590 | 5.590 | 5.590 | 17.469 | 320 |
| 2021-11-26 | 5.840 | 5.840 | 5.840 | 5.840 | 18.250 | 0 |
| 2021-11-25 | 5.840 | 5.840 | 5.840 | 5.840 | 18.250 | 320 |
| 2021-11-24 | 5.690 | 5.690 | 5.690 | 5.690 | 17.781 | 4,160 |
| 2021-11-23 | 5.520 | 5.700 | 5.520 | 5.700 | 17.813 | 5,440 |
| 2021-11-22 | 5.510 | 5.510 | 5.510 | 5.510 | 17.219 | 1,920 |
| 2021-11-19 | 5.510 | 5.510 | 5.510 | 5.510 | 17.219 | 5,120 |
| 2021-11-18 | 5.660 | 5.660 | 5.510 | 5.650 | 17.656 | 5,440 |
| 2021-11-17 | 5.790 | 5.900 | 5.790 | 5.800 | 18.125 | 3,840 |
| 2021-11-16 | 5.700 | 5.790 | 5.510 | 5.790 | 18.094 | 5,120 |
| 2021-11-15 | 5.820 | 5.820 | 5.820 | 5.820 | 18.188 | 320 |
| 2021-11-12 | 5.700 | 5.880 | 5.550 | 5.880 | 18.375 | 2,560 |
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.