Team Young Advanced Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	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

← NewerPage 4 of 21 · 1,220 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.