Team Young Advanced Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.350	22.500	21.900	22.450	22.450	37,704
2026-04-27	22.700	22.700	22.700	22.700	22.700	0
2026-04-24	22.200	22.700	22.150	22.700	22.700	6,640
2026-04-23	22.650	22.650	22.650	22.650	22.650	1,192
2026-04-22	22.750	22.750	22.300	22.700	22.700	27,600
2026-04-21	23.000	23.000	22.350	22.750	22.750	30,729
2026-04-20	23.200	23.200	22.700	23.000	23.000	16,720
2026-04-17	23.250	23.250	22.900	23.200	23.200	12,000
2026-04-16	23.200	23.400	23.200	23.400	23.400	6,070
2026-04-15	22.900	23.650	22.800	23.650	23.650	5,081
2026-04-14	23.500	23.500	23.500	23.500	23.500	2,576
2026-04-13	23.500	23.500	23.500	23.500	23.500	0
2026-04-10	23.500	23.500	23.500	23.500	23.500	12,000
2026-04-09	23.500	23.600	23.500	23.500	23.500	42,000
2026-04-08	23.450	23.500	23.450	23.500	23.500	29,198
2026-04-07	23.450	23.450	23.450	23.450	23.450	11,001
2026-04-02	23.550	23.550	23.050	23.450	23.450	16,000
2026-04-01	23.150	23.550	23.150	23.550	23.550	16,313
2026-03-31	23.250	23.250	23.250	23.250	23.250	0
2026-03-30	22.550	23.250	22.500	23.250	23.250	34,419
2026-03-27	22.700	23.400	22.700	23.400	23.400	18,019
2026-03-26	22.800	22.800	22.550	22.700	22.700	10,200
2026-03-25	22.500	22.500	22.500	22.500	22.500	20,000
2026-03-24	21.800	22.550	21.800	22.550	22.550	6,005
2026-03-23	22.500	22.500	22.500	22.500	22.500	0
2026-03-20	22.500	22.500	22.500	22.500	22.500	13,039
2026-03-19	22.500	22.550	22.500	22.500	22.500	16,262
2026-03-18	22.500	22.500	22.450	22.500	22.500	13,032
2026-03-17	22.600	22.600	22.500	22.500	22.500	36,000
2026-03-16	23.000	23.900	23.000	23.050	23.050	10,333
2026-03-13	23.100	23.100	23.100	23.100	23.100	5,599
2026-03-12	23.100	23.100	23.100	23.100	23.100	7,417
2026-03-11	23.500	24.000	23.000	24.000	24.000	13,294
2026-03-10	23.350	23.500	23.350	23.500	23.500	20,005
2026-03-09	22.900	23.350	22.900	23.350	23.350	10,848
2026-03-06	22.900	22.900	22.900	22.900	22.900	0
2026-03-05	22.800	22.900	22.650	22.900	22.900	16,000
2026-03-04	23.300	23.300	23.300	23.300	23.300	0
2026-03-03	23.300	23.300	23.300	23.300	23.300	2,000
2026-03-02	23.350	23.350	23.350	23.350	23.350	0
2026-02-26	22.600	23.350	22.600	23.350	23.350	6,125
2026-02-25	22.700	23.400	22.700	23.400	23.400	18,104
2026-02-24	22.700	22.700	22.700	22.700	22.700	34,000
2026-02-23	22.400	22.700	22.400	22.700	22.700	9,294
2026-02-11	22.000	22.400	21.950	22.400	22.400	16,764
2026-02-10	22.900	22.950	22.550	22.750	22.750	11,057
2026-02-09	23.700	23.700	23.700	23.700	23.700	3,850
2026-02-06	23.150	23.150	22.350	23.100	23.100	5,000
2026-02-05	22.750	23.200	22.750	23.200	23.200	5,060
2026-02-04	23.050	23.600	23.050	23.600	23.600	3,130
2026-02-03	23.850	23.850	23.850	23.850	23.850	1,100
2026-02-02	23.400	23.400	23.150	23.150	23.150	3,000
2026-01-30	23.250	23.250	22.500	23.200	23.200	17,100
2026-01-29	23.850	23.950	23.850	23.950	23.950	10,360
2026-01-28	23.750	23.950	23.750	23.950	23.950	15,360
2026-01-27	22.900	23.600	22.900	23.600	23.600	7,000
2026-01-26	23.100	23.650	23.050	23.650	23.650	6,000
2026-01-23	24.100	24.100	24.100	24.100	24.100	0
2026-01-22	24.100	24.100	24.100	24.100	24.100	0
2026-01-21	23.350	24.100	23.350	24.100	24.100	2,000

← NewerPage 3 of 21 · 1,216 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.