Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 27.100 | 27.100 | 26.000 | 26.750 | 26.750 | 15,036 |
| 2025-02-04 | 26.600 | 26.600 | 26.600 | 26.600 | 26.600 | 1,000 |
| 2025-02-03 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 1,277 |
| 2025-01-22 | 26.650 | 26.650 | 25.500 | 26.550 | 26.550 | 5,000 |
| 2025-01-21 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 1,000 |
| 2025-01-20 | 26.400 | 26.400 | 25.350 | 26.400 | 26.400 | 18,000 |
| 2025-01-17 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 1,000 |
| 2025-01-16 | 26.400 | 26.400 | 26.300 | 26.300 | 26.300 | 2,000 |
| 2025-01-15 | 25.550 | 26.300 | 25.500 | 26.300 | 26.300 | 5,000 |
| 2025-01-14 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 1,000 |
| 2025-01-13 | 27.100 | 27.100 | 26.100 | 26.900 | 26.900 | 3,000 |
| 2025-01-10 | 27.100 | 27.100 | 26.000 | 26.700 | 26.700 | 8,000 |
| 2025-01-09 | 27.900 | 27.900 | 25.350 | 26.800 | 26.800 | 13,000 |
| 2025-01-08 | 28.000 | 28.000 | 26.000 | 26.000 | 26.000 | 1,000 |
| 2025-01-07 | 28.000 | 28.000 | 27.550 | 27.550 | 27.550 | 2,000 |
| 2025-01-06 | 27.450 | 27.450 | 27.450 | 27.450 | 27.450 | 0 |
| 2025-01-03 | 27.150 | 27.450 | 27.100 | 27.450 | 27.450 | 9,000 |
| 2025-01-02 | 27.650 | 28.100 | 27.400 | 28.100 | 28.100 | 19,000 |
| 2024-12-31 | 28.600 | 28.600 | 27.350 | 27.350 | 27.350 | 1,000 |
| 2024-12-30 | 27.750 | 28.500 | 27.750 | 27.950 | 27.950 | 14,000 |
| 2024-12-27 | 27.650 | 27.800 | 27.050 | 27.800 | 27.800 | 8,000 |
| 2024-12-26 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2024-12-25 | 28.400 | 28.500 | 27.700 | 28.300 | 28.300 | 46,000 |
| 2024-12-24 | 27.250 | 28.900 | 27.250 | 28.500 | 28.500 | 18,000 |
| 2024-12-23 | 27.050 | 28.600 | 27.050 | 27.250 | 27.250 | 7,000 |
| 2024-12-20 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,000 |
| 2024-12-19 | 28.900 | 28.900 | 27.100 | 28.300 | 28.300 | 2,000 |
| 2024-12-18 | 28.000 | 28.200 | 27.650 | 28.200 | 28.200 | 11,000 |
| 2024-12-17 | 27.900 | 28.800 | 27.900 | 28.800 | 28.800 | 4,000 |
| 2024-12-16 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 2,000 |
| 2024-12-13 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 1,000 |
| 2024-12-12 | 28.550 | 28.550 | 28.550 | 28.550 | 28.550 | 5,000 |
| 2024-12-11 | 29.600 | 29.600 | 28.650 | 28.900 | 28.900 | 22,000 |
| 2024-12-10 | 28.300 | 30.050 | 28.300 | 29.650 | 29.650 | 24,000 |
| 2024-12-09 | 28.950 | 29.000 | 28.050 | 28.950 | 28.950 | 7,000 |
| 2024-12-06 | 29.050 | 29.700 | 29.050 | 29.150 | 29.150 | 7,000 |
| 2024-12-05 | 29.350 | 29.850 | 29.300 | 29.850 | 29.850 | 12,000 |
| 2024-12-04 | 29.150 | 30.300 | 29.050 | 30.300 | 30.300 | 30,000 |
| 2024-12-03 | 30.300 | 30.300 | 29.800 | 30.200 | 30.200 | 11,000 |
| 2024-12-02 | 29.800 | 30.500 | 29.800 | 30.300 | 30.300 | 9,000 |
| 2024-11-29 | 28.700 | 29.800 | 28.700 | 29.800 | 29.800 | 8,000 |
| 2024-11-28 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 1,000 |
| 2024-11-27 | 28.250 | 28.900 | 28.250 | 28.900 | 28.900 | 13,000 |
| 2024-11-26 | 29.500 | 29.500 | 29.450 | 29.450 | 29.450 | 4,000 |
| 2024-11-25 | 29.000 | 29.900 | 29.000 | 29.650 | 29.650 | 22,000 |
| 2024-11-22 | 28.000 | 29.650 | 27.800 | 29.050 | 29.050 | 14,000 |
| 2024-11-21 | 28.600 | 29.750 | 28.600 | 28.600 | 28.600 | 8,000 |
| 2024-11-20 | 28.200 | 29.600 | 28.200 | 29.600 | 29.600 | 4,101 |
| 2024-11-19 | 29.800 | 29.800 | 29.600 | 29.800 | 29.800 | 17,000 |
| 2024-11-18 | 28.650 | 29.700 | 28.650 | 28.900 | 28.900 | 17,000 |
| 2024-11-15 | 29.700 | 30.350 | 29.700 | 30.000 | 30.000 | 17,000 |
| 2024-11-14 | 30.350 | 30.350 | 28.600 | 29.700 | 29.700 | 20,000 |
| 2024-11-13 | 30.800 | 30.800 | 30.500 | 30.500 | 30.500 | 4,000 |
| 2024-11-12 | 31.750 | 31.750 | 29.000 | 30.000 | 30.000 | 76,000 |
| 2024-11-11 | 29.750 | 31.950 | 28.700 | 31.750 | 31.750 | 87,000 |
| 2024-11-08 | 28.600 | 29.900 | 27.200 | 29.900 | 29.900 | 31,000 |
| 2024-11-07 | 26.500 | 28.650 | 26.100 | 28.650 | 28.650 | 17,000 |
| 2024-11-06 | 26.000 | 26.600 | 26.000 | 26.400 | 26.400 | 20,000 |
| 2024-11-05 | 27.400 | 27.400 | 26.100 | 26.600 | 26.600 | 15,000 |
| 2024-11-04 | 27.800 | 27.800 | 26.050 | 27.000 | 27.000 | 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.