Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 20.800 | 21.900 | 20.800 | 21.900 | 21.900 | 18,855 |
| 2025-07-29 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 0 |
| 2025-07-28 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 2,445 |
| 2025-07-25 | 21.400 | 22.050 | 21.400 | 22.050 | 22.050 | 4,173 |
| 2025-07-24 | 21.600 | 22.150 | 21.600 | 22.150 | 22.150 | 2,000 |
| 2025-07-23 | 22.400 | 22.400 | 21.300 | 22.300 | 22.300 | 7,277 |
| 2025-07-22 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2025-07-21 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 1,108 |
| 2025-07-18 | 21.300 | 22.950 | 21.000 | 22.650 | 22.650 | 44,536 |
| 2025-07-17 | 21.500 | 21.950 | 21.500 | 21.950 | 21.950 | 4,000 |
| 2025-07-16 | 21.500 | 22.150 | 21.500 | 22.150 | 22.150 | 3,619 |
| 2025-07-15 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2025-07-14 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2025-07-11 | 21.250 | 21.800 | 21.250 | 21.800 | 21.800 | 5,024 |
| 2025-07-10 | 22.300 | 22.300 | 20.350 | 22.000 | 22.000 | 21,000 |
| 2025-07-09 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 0 |
| 2025-07-08 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 1,067 |
| 2025-07-07 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 1,260 |
| 2025-07-04 | 20.900 | 21.850 | 20.900 | 21.850 | 21.850 | 4,310 |
| 2025-07-03 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-07-02 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-07-01 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-06-30 | 20.850 | 22.000 | 20.850 | 22.000 | 22.000 | 7,006 |
| 2025-06-27 | 21.950 | 21.950 | 20.850 | 21.600 | 21.600 | 8,005 |
| 2025-06-26 | 21.800 | 21.950 | 21.000 | 21.700 | 21.700 | 26,188 |
| 2025-06-25 | 22.550 | 22.550 | 22.000 | 22.550 | 22.550 | 20,064 |
| 2025-06-24 | 23.700 | 23.700 | 23.050 | 23.200 | 23.200 | 9,840 |
| 2025-06-23 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 1,792 |
| 2025-06-20 | 22.850 | 23.550 | 22.800 | 23.550 | 23.550 | 9,600 |
| 2025-06-19 | 23.750 | 24.100 | 23.700 | 23.700 | 23.700 | 20,000 |
| 2025-06-18 | 24.050 | 24.650 | 23.550 | 24.650 | 24.650 | 38,760 |
| 2025-06-17 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 1,120 |
| 2025-06-16 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 3,060 |
| 2025-06-13 | 24.950 | 25.650 | 24.950 | 25.650 | 25.650 | 2,000 |
| 2025-06-12 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 0 |
| 2025-06-11 | 24.950 | 25.650 | 24.950 | 25.650 | 25.650 | 2,210 |
| 2025-06-10 | 24.950 | 25.750 | 24.950 | 25.750 | 25.750 | 2,055 |
| 2025-06-09 | 24.950 | 25.750 | 24.600 | 25.750 | 25.750 | 10,000 |
| 2025-06-06 | 24.950 | 25.850 | 24.900 | 25.850 | 25.850 | 10,000 |
| 2025-06-05 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-06-04 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-06-03 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-06-02 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-05-29 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 1,000 |
| 2025-05-28 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 1,110 |
| 2025-05-27 | 25.350 | 25.700 | 25.350 | 25.700 | 25.700 | 10,192 |
| 2025-05-26 | 25.000 | 25.450 | 25.000 | 25.450 | 25.450 | 5,731 |
| 2025-05-23 | 24.650 | 25.400 | 24.650 | 25.000 | 25.000 | 6,960 |
| 2025-05-22 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 0 |
| 2025-05-21 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 0 |
| 2025-05-20 | 25.850 | 25.850 | 25.100 | 25.800 | 25.800 | 6,045 |
| 2025-05-19 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2025-05-16 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2025-05-15 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 1,277 |
| 2025-05-14 | 24.700 | 25.250 | 24.700 | 25.250 | 25.250 | 4,000 |
| 2025-05-13 | 25.000 | 25.000 | 24.700 | 24.700 | 24.700 | 9,000 |
| 2025-05-12 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,031 |
| 2025-05-09 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-05-08 | 25.400 | 25.400 | 25.300 | 25.350 | 25.350 | 7,443 |
| 2025-05-07 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 1,000 |
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.