Team Young Advanced Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 26.000 | 27.500 | 26.000 | 27.300 | 27.300 | 12,000 |
| 2024-10-30 | 26.500 | 26.550 | 25.500 | 26.500 | 26.500 | 31,000 |
| 2024-10-29 | 28.300 | 28.500 | 26.300 | 27.200 | 27.200 | 65,000 |
| 2024-10-28 | 31.000 | 31.600 | 29.200 | 29.200 | 29.200 | 138,000 |
| 2024-10-25 | 31.150 | 31.150 | 31.000 | 31.150 | 31.150 | 162,000 |
| 2024-10-24 | 26.500 | 28.350 | 26.500 | 28.350 | 28.350 | 85,000 |
| 2024-10-23 | 25.850 | 25.850 | 25.800 | 25.800 | 25.800 | 5,000 |
| 2024-10-22 | 25.300 | 25.950 | 25.300 | 25.900 | 25.900 | 7,000 |
| 2024-10-21 | 26.350 | 26.350 | 26.000 | 26.000 | 26.000 | 16,000 |
| 2024-10-18 | 26.500 | 27.000 | 26.350 | 27.000 | 27.000 | 11,000 |
| 2024-10-17 | 26.850 | 27.450 | 26.700 | 26.700 | 26.700 | 6,000 |
| 2024-10-16 | 27.150 | 27.600 | 26.500 | 27.600 | 27.600 | 7,000 |
| 2024-10-15 | 27.450 | 27.450 | 26.000 | 27.150 | 27.150 | 23,000 |
| 2024-10-14 | 27.200 | 27.450 | 26.550 | 26.550 | 26.550 | 6,000 |
| 2024-10-11 | 27.500 | 28.400 | 26.500 | 27.200 | 27.200 | 17,000 |
| 2024-10-09 | 26.450 | 26.800 | 26.000 | 26.600 | 26.600 | 27,000 |
| 2024-10-08 | 24.850 | 27.600 | 24.850 | 27.550 | 27.550 | 20,000 |
| 2024-10-07 | 26.550 | 27.000 | 26.550 | 26.950 | 26.950 | 6,000 |
| 2024-10-04 | 26.400 | 27.750 | 26.000 | 27.750 | 27.750 | 12,000 |
| 2024-10-01 | 26.200 | 27.100 | 26.200 | 27.100 | 27.100 | 7,000 |
| 2024-09-30 | 28.400 | 28.400 | 26.550 | 27.100 | 27.100 | 9,000 |
| 2024-09-27 | 27.300 | 27.700 | 26.500 | 27.700 | 27.700 | 19,000 |
| 2024-09-26 | 28.600 | 28.600 | 25.700 | 27.500 | 27.500 | 47,000 |
| 2024-09-25 | 29.350 | 29.350 | 27.750 | 28.800 | 28.800 | 16,000 |
| 2024-09-24 | 28.800 | 29.400 | 28.200 | 28.900 | 28.900 | 17,000 |
| 2024-09-23 | 28.500 | 30.000 | 28.250 | 29.000 | 29.000 | 11,000 |
| 2024-09-20 | 30.200 | 30.200 | 29.300 | 29.350 | 29.350 | 23,000 |
| 2024-09-19 | 29.750 | 30.050 | 28.800 | 29.300 | 29.300 | 35,000 |
| 2024-09-18 | 30.350 | 30.550 | 29.600 | 29.750 | 29.750 | 12,000 |
| 2024-09-16 | 31.350 | 31.450 | 30.200 | 31.000 | 31.000 | 28,000 |
| 2024-09-13 | 29.700 | 31.800 | 29.700 | 31.800 | 31.800 | 36,000 |
| 2024-09-12 | 32.200 | 32.200 | 31.300 | 31.850 | 31.850 | 13,000 |
| 2024-09-11 | 31.600 | 33.500 | 30.850 | 31.800 | 31.800 | 27,000 |
| 2024-09-10 | 31.950 | 34.000 | 31.300 | 32.500 | 32.500 | 66,000 |
| 2024-09-09 | 29.600 | 31.500 | 29.600 | 31.300 | 31.300 | 13,000 |
| 2024-09-06 | 31.200 | 31.500 | 31.150 | 31.150 | 31.150 | 17,000 |
| 2024-09-05 | 30.600 | 30.600 | 30.350 | 30.550 | 30.550 | 30,000 |
| 2024-09-04 | 31.700 | 31.950 | 30.400 | 31.400 | 31.400 | 74,000 |
| 2024-09-03 | 31.850 | 32.800 | 31.600 | 32.000 | 32.000 | 22,000 |
| 2024-09-02 | 31.200 | 33.300 | 31.200 | 31.800 | 31.800 | 37,000 |
| 2024-08-30 | 33.200 | 33.900 | 32.800 | 32.800 | 32.800 | 60,000 |
| 2024-08-29 | 31.900 | 32.200 | 31.500 | 32.150 | 32.150 | 28,000 |
| 2024-08-28 | 30.000 | 33.000 | 30.000 | 32.950 | 32.950 | 81,000 |
| 2024-08-27 | 31.900 | 32.800 | 30.600 | 31.050 | 31.050 | 94,000 |
| 2024-08-26 | 34.750 | 34.950 | 32.300 | 33.100 | 33.100 | 66,000 |
| 2024-08-23 | 32.950 | 33.950 | 32.450 | 32.800 | 32.800 | 53,000 |
| 2024-08-22 | 32.450 | 34.200 | 31.500 | 33.950 | 33.950 | 127,000 |
| 2024-08-21 | 36.500 | 36.500 | 34.900 | 34.900 | 34.900 | 261,000 |
| 2024-08-20 | 36.750 | 39.400 | 35.200 | 38.750 | 38.750 | 493,000 |
| 2024-08-19 | 33.600 | 35.850 | 33.000 | 35.850 | 35.850 | 90,000 |
| 2024-08-16 | 32.000 | 32.600 | 31.050 | 32.600 | 32.600 | 96,000 |
| 2024-08-15 | 29.300 | 29.850 | 27.050 | 29.650 | 29.650 | 58,000 |
| 2024-08-14 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 90,000 |
| 2024-08-13 | 26.250 | 26.900 | 25.900 | 26.900 | 26.900 | 10,000 |
| 2024-08-12 | 27.550 | 27.550 | 26.250 | 26.250 | 26.250 | 10,000 |
| 2024-08-09 | 25.500 | 27.950 | 25.450 | 27.500 | 27.500 | 7,000 |
| 2024-08-08 | 25.400 | 25.450 | 25.400 | 25.450 | 25.450 | 3,000 |
| 2024-08-07 | 25.250 | 25.600 | 25.250 | 25.400 | 25.400 | 8,000 |
| 2024-08-06 | 25.100 | 26.950 | 25.100 | 25.250 | 25.250 | 11,000 |
| 2024-08-05 | 27.000 | 27.000 | 25.100 | 25.100 | 25.100 | 46,000 |
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.