Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 24.600 | 25.000 | 24.600 | 25.000 | 25.000 | 7,420 |
| 2025-05-05 | 24.100 | 24.600 | 24.100 | 24.600 | 24.600 | 11,079 |
| 2025-05-02 | 23.950 | 24.100 | 23.800 | 24.100 | 24.100 | 8,500 |
| 2025-04-30 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 1,000 |
| 2025-04-29 | 23.700 | 23.850 | 23.650 | 23.850 | 23.850 | 5,000 |
| 2025-04-28 | 23.400 | 23.850 | 23.400 | 23.850 | 23.850 | 11,072 |
| 2025-04-25 | 23.400 | 23.750 | 23.400 | 23.750 | 23.750 | 8,000 |
| 2025-04-24 | 23.550 | 23.650 | 23.200 | 23.400 | 23.400 | 17,584 |
| 2025-04-23 | 24.950 | 24.950 | 23.250 | 23.550 | 23.550 | 20,000 |
| 2025-04-22 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 1,010 |
| 2025-04-21 | 23.400 | 23.450 | 23.200 | 23.450 | 23.450 | 8,000 |
| 2025-04-18 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 2,000 |
| 2025-04-17 | 23.700 | 23.700 | 23.100 | 23.400 | 23.400 | 6,000 |
| 2025-04-16 | 23.700 | 24.400 | 22.850 | 23.650 | 23.650 | 27,000 |
| 2025-04-15 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 1,005 |
| 2025-04-14 | 23.550 | 23.550 | 23.300 | 23.500 | 23.500 | 15,000 |
| 2025-04-11 | 23.000 | 23.550 | 22.850 | 23.550 | 23.550 | 11,065 |
| 2025-04-10 | 22.850 | 23.850 | 22.850 | 23.800 | 23.800 | 20,188 |
| 2025-04-09 | 22.650 | 24.450 | 22.650 | 24.050 | 24.050 | 5,557 |
| 2025-04-08 | 20.400 | 22.650 | 20.350 | 22.650 | 22.650 | 5,423 |
| 2025-04-07 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 12,000 |
| 2025-04-02 | 23.150 | 23.950 | 23.150 | 23.950 | 23.950 | 5,192 |
| 2025-04-01 | 24.500 | 24.500 | 23.050 | 23.300 | 23.300 | 30,000 |
| 2025-03-31 | 24.200 | 24.250 | 23.800 | 24.250 | 24.250 | 14,222 |
| 2025-03-28 | 24.500 | 24.950 | 24.400 | 24.950 | 24.950 | 4,000 |
| 2025-03-27 | 25.050 | 25.050 | 24.550 | 25.000 | 25.000 | 4,394 |
| 2025-03-26 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 1,210 |
| 2025-03-25 | 25.250 | 25.250 | 24.600 | 24.600 | 24.600 | 23,021 |
| 2025-03-24 | 25.050 | 25.250 | 25.000 | 25.250 | 25.250 | 12,000 |
| 2025-03-21 | 25.050 | 25.600 | 25.050 | 25.600 | 25.600 | 8,164 |
| 2025-03-20 | 25.750 | 25.750 | 24.900 | 25.550 | 25.550 | 36,900 |
| 2025-03-19 | 25.850 | 25.850 | 25.750 | 25.750 | 25.750 | 5,000 |
| 2025-03-18 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 1,540 |
| 2025-03-17 | 25.700 | 25.750 | 24.950 | 25.750 | 25.750 | 18,152 |
| 2025-03-14 | 25.950 | 25.950 | 25.700 | 25.700 | 25.700 | 3,198 |
| 2025-03-13 | 25.250 | 25.950 | 25.250 | 25.950 | 25.950 | 2,000 |
| 2025-03-12 | 25.850 | 25.850 | 25.300 | 25.400 | 25.400 | 5,001 |
| 2025-03-11 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 2,000 |
| 2025-03-10 | 25.400 | 25.600 | 25.300 | 25.600 | 25.600 | 4,004 |
| 2025-03-07 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 1,000 |
| 2025-03-06 | 25.900 | 25.900 | 25.400 | 25.550 | 25.550 | 4,000 |
| 2025-03-05 | 25.250 | 25.550 | 25.250 | 25.550 | 25.550 | 11,000 |
| 2025-03-04 | 26.200 | 26.200 | 25.000 | 25.600 | 25.600 | 16,004 |
| 2025-03-03 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2025-02-27 | 25.200 | 25.900 | 25.200 | 25.750 | 25.750 | 3,000 |
| 2025-02-26 | 25.600 | 25.900 | 25.500 | 25.900 | 25.900 | 9,198 |
| 2025-02-25 | 26.400 | 26.400 | 25.550 | 25.600 | 25.600 | 4,576 |
| 2025-02-24 | 25.400 | 25.850 | 25.400 | 25.850 | 25.850 | 12,158 |
| 2025-02-21 | 25.400 | 25.950 | 25.400 | 25.950 | 25.950 | 35,880 |
| 2025-02-20 | 25.150 | 27.950 | 25.000 | 26.100 | 26.100 | 99,404 |
| 2025-02-19 | 25.400 | 25.900 | 25.100 | 25.600 | 25.600 | 18,012 |
| 2025-02-18 | 25.450 | 25.800 | 25.400 | 25.800 | 25.800 | 5,000 |
| 2025-02-17 | 25.400 | 25.750 | 25.400 | 25.750 | 25.750 | 12,000 |
| 2025-02-14 | 25.950 | 25.950 | 25.400 | 25.850 | 25.850 | 12,222 |
| 2025-02-13 | 25.650 | 25.900 | 25.350 | 25.900 | 25.900 | 12,210 |
| 2025-02-12 | 26.450 | 26.450 | 25.550 | 25.950 | 25.950 | 6,000 |
| 2025-02-11 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-02-10 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-02-07 | 26.000 | 26.000 | 25.650 | 26.000 | 26.000 | 7,999 |
| 2025-02-06 | 26.000 | 26.200 | 26.000 | 26.200 | 26.200 | 9,074 |
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.