Team Young Advanced Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.500	25.500	25.000	25.000	25.000	3,000
2025-10-22	24.500	25.000	24.150	25.000	25.000	5,054
2025-10-21	23.750	24.850	23.750	24.850	24.850	16,063
2025-10-20	26.000	26.000	24.500	24.600	24.600	15,079
2025-10-17	26.000	26.000	24.850	25.700	25.700	6,000
2025-10-16	27.300	27.300	25.300	25.700	25.700	27,258
2025-10-15	24.550	25.000	24.550	25.000	25.000	6,000
2025-10-14	24.600	24.600	23.900	24.600	24.600	22,086
2025-10-13	24.250	24.600	23.500	24.600	24.600	13,000
2025-10-09	24.850	24.850	24.150	24.250	24.250	14,101
2025-10-08	24.500	24.500	23.700	24.150	24.150	58,000
2025-10-07	26.400	26.400	24.150	24.900	24.900	60,129
2025-10-03	26.600	26.700	26.150	26.400	26.400	135,342
2025-10-02	26.100	26.100	26.100	26.100	26.100	64,009
2025-10-01	23.350	23.850	23.300	23.750	23.750	8,000
2025-09-30	23.250	23.900	23.150	23.900	23.900	12,055
2025-09-29	23.950	23.950	23.950	23.950	23.950	0
2025-09-26	23.650	24.000	23.600	23.950	23.950	10,000
2025-09-25	23.550	24.050	23.550	24.050	24.050	6,018
2025-09-24	23.850	24.100	23.850	24.100	24.100	2,005
2025-09-23	24.300	24.400	23.850	23.850	23.850	39,000
2025-09-22	24.600	25.000	24.100	25.000	25.000	16,072
2025-09-19	23.950	25.100	23.950	25.100	25.100	34,055
2025-09-18	25.200	25.250	24.500	24.500	24.500	18,040
2025-09-17	24.050	24.500	23.950	24.500	24.500	7,160
2025-09-16	24.900	25.400	24.550	24.550	24.550	29,360
2025-09-15	24.050	24.900	24.000	24.900	24.900	17,227
2025-09-12	24.600	25.000	23.650	24.650	24.650	28,000
2025-09-11	24.650	25.000	23.750	24.600	24.600	27,393
2025-09-10	24.000	24.700	23.550	24.450	24.450	44,000
2025-09-09	28.050	28.050	25.250	25.250	25.250	129,514
2025-09-08	28.050	28.050	28.050	28.050	28.050	72,027
2025-09-05	25.200	25.500	25.200	25.500	25.500	115,335
2025-09-04	22.150	23.200	22.050	23.200	23.200	68,295
2025-09-03	21.200	21.200	20.500	21.100	21.100	21,601
2025-09-02	21.300	21.300	21.300	21.300	21.300	0
2025-09-01	22.300	22.300	20.900	21.300	21.300	6,118
2025-08-29	21.600	21.600	21.600	21.600	21.600	1,109
2025-08-28	21.050	21.050	20.550	20.950	20.950	16,000
2025-08-27	21.200	21.200	21.200	21.200	21.200	1,060
2025-08-26	21.200	21.450	20.650	21.250	21.250	11,065
2025-08-25	20.300	21.500	20.300	21.500	21.500	13,055
2025-08-22	20.600	20.800	20.400	20.800	20.800	9,999
2025-08-21	20.500	20.950	20.450	20.950	20.950	26,468
2025-08-20	21.000	21.000	20.950	20.950	20.950	7,000
2025-08-19	21.050	21.750	21.050	21.750	21.750	12,210
2025-08-18	21.850	21.850	21.400	21.850	21.850	18,200
2025-08-15	22.000	22.000	21.500	21.850	21.850	16,000
2025-08-14	22.150	22.150	21.900	22.050	22.050	6,260
2025-08-13	22.150	22.150	22.150	22.150	22.150	1,120
2025-08-12	22.300	22.300	22.300	22.300	22.300	0
2025-08-11	21.450	22.300	21.450	22.300	22.300	3,307
2025-08-08	21.550	22.150	21.550	22.150	22.150	3,411
2025-08-07	22.100	22.100	22.100	22.100	22.100	1,160
2025-08-06	23.150	23.150	21.700	22.800	22.800	7,160
2025-08-05	22.450	22.450	22.450	22.450	22.450	1,631
2025-08-04	21.800	22.450	21.800	22.450	22.450	2,160
2025-08-01	22.550	22.550	22.550	22.550	22.550	1,090
2025-07-31	21.550	22.550	21.550	22.550	22.550	7,160
2025-07-30	20.800	21.900	20.800	21.900	21.900	18,855

← NewerPage 5 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.