Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23.800 | 24.150 | 23.800 | 24.150 | 24.150 | 4,176 |
| 2026-01-19 | 23.800 | 24.450 | 23.800 | 24.450 | 24.450 | 7,000 |
| 2026-01-16 | 23.950 | 24.350 | 23.800 | 24.350 | 24.350 | 17,000 |
| 2026-01-15 | 24.050 | 24.800 | 24.000 | 24.800 | 24.800 | 32,000 |
| 2026-01-14 | 24.000 | 24.850 | 23.900 | 24.800 | 24.800 | 30,068 |
| 2026-01-13 | 24.500 | 24.500 | 23.900 | 24.400 | 24.400 | 19,000 |
| 2026-01-12 | 25.000 | 25.200 | 23.950 | 25.200 | 25.200 | 18,230 |
| 2026-01-09 | 25.000 | 26.350 | 24.900 | 25.450 | 25.450 | 31,800 |
| 2026-01-08 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 1,105 |
| 2026-01-07 | 24.250 | 24.250 | 24.000 | 24.000 | 24.000 | 3,067 |
| 2026-01-06 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 3,562 |
| 2026-01-05 | 24.950 | 24.950 | 24.050 | 24.050 | 24.050 | 5,360 |
| 2026-01-02 | 24.400 | 24.400 | 23.300 | 24.150 | 24.150 | 22,105 |
| 2025-12-31 | 23.700 | 23.700 | 23.600 | 23.700 | 23.700 | 13,000 |
| 2025-12-30 | 23.950 | 23.950 | 23.700 | 23.700 | 23.700 | 20,047 |
| 2025-12-29 | 23.200 | 23.950 | 23.200 | 23.200 | 23.200 | 60,134 |
| 2025-12-26 | 24.100 | 24.100 | 22.650 | 23.200 | 23.200 | 43,005 |
| 2025-12-24 | 23.700 | 23.700 | 23.400 | 23.500 | 23.500 | 27,089 |
| 2025-12-23 | 24.850 | 24.850 | 24.550 | 24.550 | 24.550 | 3,048 |
| 2025-12-22 | 24.550 | 24.550 | 24.300 | 24.300 | 24.300 | 19,405 |
| 2025-12-19 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 1,000 |
| 2025-12-18 | 23.500 | 23.600 | 23.250 | 23.600 | 23.600 | 16,000 |
| 2025-12-17 | 24.050 | 24.050 | 23.700 | 23.700 | 23.700 | 13,090 |
| 2025-12-16 | 25.200 | 25.200 | 23.550 | 24.150 | 24.150 | 21,000 |
| 2025-12-15 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,050 |
| 2025-12-12 | 24.100 | 24.350 | 24.100 | 24.350 | 24.350 | 5,530 |
| 2025-12-11 | 24.350 | 24.350 | 24.100 | 24.350 | 24.350 | 13,000 |
| 2025-12-10 | 25.000 | 25.000 | 24.400 | 24.900 | 24.900 | 8,300 |
| 2025-12-09 | 25.000 | 25.000 | 24.250 | 25.000 | 25.000 | 21,000 |
| 2025-12-08 | 25.900 | 25.900 | 25.200 | 25.250 | 25.250 | 5,001 |
| 2025-12-05 | 26.500 | 26.500 | 24.250 | 24.800 | 24.800 | 19,000 |
| 2025-12-04 | 23.750 | 24.400 | 23.750 | 24.400 | 24.400 | 2,150 |
| 2025-12-03 | 23.450 | 24.150 | 23.450 | 24.150 | 24.150 | 7,000 |
| 2025-12-02 | 24.000 | 24.850 | 23.450 | 24.250 | 24.250 | 5,000 |
| 2025-12-01 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 0 |
| 2025-11-28 | 24.950 | 24.950 | 24.850 | 24.850 | 24.850 | 4,100 |
| 2025-11-27 | 25.000 | 25.000 | 24.200 | 24.700 | 24.700 | 7,360 |
| 2025-11-26 | 25.000 | 25.000 | 23.950 | 24.650 | 24.650 | 5,460 |
| 2025-11-25 | 25.150 | 25.150 | 24.300 | 24.300 | 24.300 | 2,000 |
| 2025-11-24 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 1,506 |
| 2025-11-21 | 23.450 | 24.250 | 23.200 | 24.200 | 24.200 | 20,061 |
| 2025-11-20 | 24.050 | 24.300 | 24.050 | 24.300 | 24.300 | 2,000 |
| 2025-11-19 | 24.300 | 24.350 | 24.300 | 24.350 | 24.350 | 2,001 |
| 2025-11-18 | 24.550 | 24.550 | 24.050 | 24.350 | 24.350 | 4,024 |
| 2025-11-17 | 24.000 | 24.600 | 24.000 | 24.600 | 24.600 | 2,000 |
| 2025-11-14 | 24.050 | 24.850 | 24.050 | 24.850 | 24.850 | 4,200 |
| 2025-11-13 | 24.500 | 24.900 | 24.500 | 24.850 | 24.850 | 9,000 |
| 2025-11-12 | 24.400 | 25.100 | 24.400 | 25.100 | 25.100 | 11,014 |
| 2025-11-11 | 24.750 | 25.450 | 24.600 | 25.250 | 25.250 | 17,260 |
| 2025-11-10 | 25.600 | 25.600 | 24.250 | 25.550 | 25.550 | 15,192 |
| 2025-11-07 | 24.900 | 25.650 | 24.900 | 25.650 | 25.650 | 2,155 |
| 2025-11-06 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2025-11-05 | 25.400 | 25.900 | 25.000 | 25.900 | 25.900 | 14,170 |
| 2025-11-04 | 25.450 | 25.450 | 24.500 | 25.400 | 25.400 | 18,000 |
| 2025-11-03 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 1,000 |
| 2025-10-31 | 25.000 | 25.600 | 25.000 | 25.600 | 25.600 | 5,419 |
| 2025-10-30 | 25.750 | 25.750 | 25.550 | 25.600 | 25.600 | 8,043 |
| 2025-10-29 | 25.750 | 26.500 | 25.400 | 26.400 | 26.400 | 11,000 |
| 2025-10-28 | 25.100 | 25.900 | 25.050 | 25.750 | 25.750 | 10,157 |
| 2025-10-27 | 25.000 | 25.100 | 24.500 | 25.100 | 25.100 | 10,000 |
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.