Taiwan - Delayed Quote
TWD
Tong Yang Industry Co., Ltd. (1319.TW)
77.70
-2.30
(-2.88%)
At close: October 30 at 1:30:16 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
79.30
79.70
77.70
77.70
77.70
1,561,830
Oct 29, 2026
81.60
81.60
80.00
80.00
80.00
797,070
Oct 28, 2026
81.30
81.60
80.60
81.50
81.50
765,302
Oct 27, 2026
81.90
82.10
80.60
80.90
80.90
1,476,055
Oct 23, 2026
81.60
81.60
81.60
81.60
81.60
-
Oct 22, 2026
81.50
82.00
81.20
81.60
81.60
873,177
Oct 21, 2026
81.50
81.90
80.90
81.10
81.10
1,035,444
Oct 20, 2026
80.70
81.70
80.70
81.50
81.50
655,393
Oct 19, 2026
83.50
83.50
81.10
81.50
81.50
1,303,123
Oct 16, 2026
83.40
84.50
83.00
83.50
83.50
1,199,270
Oct 15, 2026
83.00
84.00
82.40
83.30
83.30
2,948,791
Oct 14, 2026
83.40
83.50
82.40
82.60
82.60
1,963,088
Oct 13, 2026
81.50
84.70
81.40
82.60
82.60
11,994,147
Oct 12, 2026
80.70
82.20
80.60
81.70
81.70
1,326,406
Oct 8, 2026
80.20
80.80
79.80
80.80
80.80
1,234,372
Oct 7, 2026
78.30
80.20
78.00
80.00
80.00
1,661,295
Oct 6, 2026
78.10
78.30
77.70
78.10
78.10
871,610
Oct 5, 2026
78.90
78.90
77.70
77.80
77.80
1,182,655
Oct 2, 2026
78.20
78.40
77.70
78.10
78.10
1,400,789
Oct 1, 2026
78.20
78.60
77.50
78.60
78.60
1,475,627
Sep 30, 2026
78.00
78.30
77.60
77.90
77.90
1,428,235
Sep 29, 2026
78.50
78.60
77.80
77.80
77.80
1,256,718
Sep 24, 2026
78.60
79.10
78.30
78.90
78.90
629,151
Sep 23, 2026
79.70
79.70
78.50
78.80
78.80
1,023,250
Sep 22, 2026
80.50
80.50
79.50
79.70
79.70
1,137,150
Sep 21, 2026
80.50
80.70
79.90
80.30
80.30
928,865
Sep 18, 2026
80.30
80.50
79.60
80.50
80.50
1,209,400
Sep 17, 2026
79.50
80.10
79.20
79.90
79.90
1,155,317
Sep 16, 2026
79.00
79.30
78.60
78.80
78.80
1,664,477
Sep 15, 2026
78.20
79.30
78.10
79.00
79.00
943,522
Sep 14, 2026
78.30
78.60
77.70
78.30
78.30
706,162
Sep 11, 2026
77.70
79.10
77.70
79.00
79.00
872,500
Sep 10, 2026
79.00
79.20
78.10
78.40
78.40
771,329
Sep 9, 2026
78.80
79.90
78.20
79.60
79.60
907,556
Sep 8, 2026
81.70
81.70
78.80
79.00
79.00
2,771,103
Sep 7, 2026
83.00
83.00
81.40
81.70
81.70
1,346,110
Sep 4, 2026
81.70
82.80
80.60
82.60
82.60
1,644,264
Sep 3, 2026
82.60
83.00
81.20
81.40
81.40
1,866,460
Sep 2, 2026
82.90
83.50
82.70
83.00
83.00
1,121,200
Sep 1, 2026
82.90
83.30
82.40
83.20
83.20
1,790,747
Aug 31, 2026
82.00
82.90
81.70
82.60
82.60
1,258,155
Aug 28, 2026
82.00
84.30
82.00
82.10
82.10
2,782,732
Aug 27, 2026
82.30
82.70
81.60
81.70
81.70
1,221,883
Aug 26, 2026
82.90
83.10
81.70
82.30
82.30
1,319,433
Aug 25, 2026
82.60
83.50
82.10
82.60
82.60
2,124,236
Aug 24, 2026
82.80
83.10
82.40
82.60
82.60
1,108,166
Aug 21, 2026
82.60
82.80
82.20
82.80
82.80
1,416,305
Aug 20, 2026
82.20
83.00
81.80
83.00
83.00
1,847,132
Aug 19, 2026
81.40
82.20
81.20
81.70
81.70
2,416,333
Aug 18, 2026
83.10
83.10
81.40
81.90
81.90
2,617,909
Aug 17, 2026
82.70
84.20
82.00
83.60
83.60
3,493,250
Aug 14, 2026
85.50
86.00
82.60
83.90
83.90
11,771,043
Aug 13, 2026
79.40
79.50
78.10
79.20
79.20
2,757,110
Aug 12, 2026
79.00
79.40
78.10
79.20
79.20
3,279,277
Aug 11, 2026
76.80
79.00
76.80
78.80
78.80
3,292,899
Aug 10, 2026
76.80
77.60
76.00
77.60
77.60
2,096,646
Aug 7, 2026
77.00
78.30
75.80
76.70
76.70
4,043,469
Aug 6, 2026
74.00
76.50
73.70
76.50
76.50
4,203,340
Aug 5, 2026
72.40
73.30
72.30
72.90
72.90
1,432,230
Aug 4, 2026
70.70
72.00
70.70
72.00
72.00
1,092,344
Aug 3, 2026
71.20
71.90
70.90
71.40
71.40
1,592,803
Jul 31, 2026
72.10
73.40
71.20
71.20
71.20
3,357,006
Jul 30, 2026
70.60
71.90
70.00
71.40
71.40
3,266,330
Jul 29, 2026
71.00
71.50
68.80
70.50
70.50
3,525,400
Jul 28, 2026
72.40
72.40
70.00
70.10
70.10
4,891,734
Jul 27, 2026
72.70
73.10
72.00
73.00
73.00
1,481,553
Jul 24, 2026
72.80
73.20
71.60
72.10
72.10
1,866,053
Jul 23, 2026
73.20
73.80
72.50
72.90
72.90
1,374,300
Jul 22, 2026
73.70
74.40
73.10
73.20
73.20
1,956,214
Jul 21, 2026
72.60
73.60
72.60
73.60
73.60
2,843,482
Jul 20, 2026
74.50
74.50
71.60
72.50
72.50
3,678,929
Jul 17, 2026
74.90
75.50
73.50
73.60
73.60
2,510,482
Jul 16, 2026
76.00
76.20
75.20
75.60
75.60
1,566,429
Jul 15, 2026
76.30
76.80
75.60
75.60
75.60
1,923,753
Jul 14, 2026
75.50
75.60
73.70
75.40
75.40
2,650,552
Jul 13, 2026
76.00
77.00
75.20
75.20
75.20
2,598,791
Jul 9, 2026
76.80
76.80
75.70
75.80
75.80
2,249,894
Jul 8, 2026
77.60
77.60
76.00
76.20
76.20
2,304,584
Jul 7, 2026
78.60
78.60
77.20
77.60
77.60
2,936,660
Jul 6, 2026
78.00
78.30
77.10
78.00
78.00
3,419,732
Jul 3, 2026
75.50
77.50
75.50
77.20
77.20
2,564,716
Jul 2, 2026
75.90
75.90
74.60
75.40
75.40
5,008,943
Jul 1, 2026
77.70
77.70
76.00
76.10
76.10
4,060,182
Jun 30, 2026
76.50
78.00
76.20
77.40
77.40
3,973,450
Jun 29, 2026
77.50
78.50
75.80
76.20
76.20
6,682,903
Jun 26, 2026
79.40
79.40
77.30
77.30
77.30
6,817,087
Jun 25, 2026
80.00
80.30
78.10
79.60
79.60
9,651,019
Jun 24, 2026
80.00
80.00
77.50
79.50
79.50
13,290,189
Jun 23, 2026
84.90
85.00
79.40
79.40
79.40
16,269,078
Jun 22, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
88.50
88.60
84.80
84.80
84.80
19,915,503
Jun 18, 2026
102.50
104.00
98.90
99.20
94.20
9,974,911
Jun 17, 2026
101.00
103.00
99.70
102.50
97.33
3,819,808
Jun 16, 2026
105.00
105.00
99.60
100.00
94.96
3,995,351
Jun 15, 2026
101.50
105.00
100.00
105.00
99.71
5,332,279
Jun 12, 2026
101.50
103.00
99.50
99.50
94.48
4,902,664
Jun 11, 2026
107.00
108.00
99.90
102.00
96.86
9,760,793
Jun 10, 2026
103.00
108.00
102.00
107.00
101.61
10,395,881
Jun 9, 2026
98.30
105.00
97.20
105.00
99.71
10,798,212
Jun 8, 2026
93.00
97.80
93.00
97.80
92.87
8,640,466
Jun 5, 2026
96.80
98.00
94.30
97.90
92.97
8,892,170
Jun 4, 2026
94.00
97.00
92.60
96.50
91.64
8,445,346
Jun 3, 2026
93.40
96.50
91.60
94.30
89.55
14,885,579
Jun 2, 2026
87.80
93.90
87.80
92.10
87.46
14,654,395
Jun 1, 2026
91.10
92.60
86.90
87.50
83.09
18,749,135
May 29, 2026
95.10
95.10
91.80
95.10
90.31
11,051,559
May 28, 2026
86.50
86.50
86.50
86.50
82.14
4,108,847
May 27, 2026
80.60
80.60
78.60
78.70
74.73
2,696,250
May 26, 2026
81.10
81.70
80.00
80.10
76.06
2,144,242
May 25, 2026
82.60
82.70
80.70
80.80
76.73
2,955,481
May 22, 2026
80.90
82.40
80.10
81.60
77.49
3,086,000
May 21, 2026
81.00
81.80
80.10
80.10
76.06
2,670,251
May 20, 2026
80.00
81.20
79.50
80.60
76.54
2,073,134
May 19, 2026
79.70
80.80
79.50
80.00
75.97
1,762,091
May 18, 2026
78.00
80.20
77.50
80.00
75.97
2,685,397
May 15, 2026
79.20
80.20
78.30
78.60
74.64
2,240,615
May 14, 2026
80.20
80.50
79.10
79.20
75.21
2,099,150
May 13, 2026
79.50
80.30
78.90
80.00
75.97
1,641,160
May 12, 2026
80.80
80.80
79.10
80.00
75.97
3,496,215
May 11, 2026
81.40
81.40
80.00
80.80
76.73
2,962,901
May 8, 2026
80.00
81.20
78.70
80.20
76.16
4,866,312
May 7, 2026
76.10
80.20
75.60
80.00
75.97
6,223,756
May 6, 2026
77.60
77.60
75.10
75.40
71.60
4,587,286
May 5, 2026
74.50
78.50
74.40
76.40
72.55
4,288,072
May 4, 2026
74.50
75.50
73.90
75.00
71.22
2,530,217
Apr 30, 2026
75.00
75.60
73.70
74.80
71.03
3,497,295
Apr 29, 2026
76.00
76.00
73.80
74.80
71.03
3,273,343
Apr 28, 2026
74.20
76.00
73.70
75.70
71.88
2,472,398
Apr 27, 2026
75.40
75.40
73.30
73.60
69.89
2,811,232
Apr 24, 2026
76.40
77.00
75.00
75.20
71.41
1,446,420
Apr 23, 2026
78.60
78.70
74.60
75.60
71.79
4,403,051
Apr 22, 2026
79.00
79.10
78.10
78.10
74.16
2,220,771
Apr 21, 2026
78.80
79.80
78.00
79.00
75.02
2,604,814
Apr 20, 2026
79.20
79.50
78.00
78.00
74.07
2,209,272
Apr 17, 2026
80.10
80.10
78.30
78.50
74.54
3,206,106
Apr 16, 2026
78.60
79.90
78.50
79.90
75.87
2,101,866
Apr 15, 2026
78.60
79.50
77.60
78.60
74.64
3,037,520
Apr 14, 2026
78.80
79.10
77.00
77.10
73.21
4,864,171
Apr 13, 2026
80.80
80.80
77.10
78.40
74.45
4,213,664
Apr 10, 2026
80.20
81.50
80.20
80.50
76.44
1,778,336
Apr 9, 2026
82.10
82.10
79.50
80.10
76.06
3,063,965
Apr 8, 2026
81.20
82.40
81.00
81.50
77.39
1,885,012
Apr 7, 2026
80.80
81.30
80.10
80.10
76.06
1,518,795
Apr 2, 2026
82.10
82.80
80.10
80.10
76.06
1,690,053
Apr 1, 2026
81.70
82.40
81.20
82.00
77.87
982,648
Mar 31, 2026
81.80
82.30
80.00
80.60
76.54
2,552,347
Mar 30, 2026
82.00
83.70
81.80
82.00
77.87
2,507,133
Mar 27, 2026
84.00
84.40
82.80
83.40
79.20
1,259,426
Mar 26, 2026
85.30
85.30
83.70
84.00
79.77
1,465,148
Mar 25, 2026
83.80
85.40
83.60
85.10
80.81
2,281,138
Mar 24, 2026
82.60
83.10
81.50
82.20
78.06
1,570,872
Mar 23, 2026
81.40
83.40
81.00
82.00
77.87
1,361,547
Mar 20, 2026
82.90
83.30
81.30
83.10
78.91
1,924,179
Mar 19, 2026
84.00
84.00
81.50
82.00
77.87
4,482,704
Mar 18, 2026
85.10
85.60
83.50
83.90
79.67
3,783,432
Mar 17, 2026
85.60
86.40
84.20
85.10
80.81
2,712,580
Mar 16, 2026
85.90
85.90
83.30
85.00
80.72
5,703,168
Mar 13, 2026
86.40
87.60
84.30
85.80
81.48
4,644,500
Mar 12, 2026
88.60
88.70
86.10
87.40
82.99
5,055,290
Mar 11, 2026
87.60
90.00
87.60
89.30
84.80
2,410,886
Mar 10, 2026
90.30
90.50
87.00
87.60
83.18
2,544,833
Mar 9, 2026
88.00
91.40
87.00
87.60
83.18
3,968,841
Mar 6, 2026
93.50
94.40
92.80
93.00
88.31
1,459,458
Mar 5, 2026
93.30
94.50
92.10
93.50
88.79
4,226,050
Mar 4, 2026
93.90
93.90
91.00
92.00
87.36
2,410,661
Mar 3, 2026
98.20
98.80
94.90
95.00
90.21
2,744,089
Mar 2, 2026
98.10
98.90
97.60
98.00
93.06
2,465,382
Feb 26, 2026
100.00
101.50
99.80
99.80
94.77
3,828,637
Feb 25, 2026
103.00
103.50
98.90
99.70
94.67
3,985,317
Feb 24, 2026
103.50
105.50
101.50
102.00
96.86
1,809,103
Feb 23, 2026
104.00
106.50
101.50
102.50
97.33
2,944,681
Feb 11, 2026
105.00
105.00
102.00
103.00
97.81
1,492,275
Feb 10, 2026
104.00
104.50
100.50
104.50
99.23
2,605,095
Feb 9, 2026
105.00
105.00
103.00
103.50
98.28
1,780,870
Feb 6, 2026
108.00
108.00
103.00
103.50
98.28
2,393,653
Feb 5, 2026
108.00
111.00
108.00
109.50
103.98
2,560,351
Feb 4, 2026
110.50
111.50
106.50
109.00
103.51
3,996,967
Feb 3, 2026
110.00
111.00
107.50
111.00
105.41
2,315,377
Feb 2, 2026
108.50
110.00
107.50
108.00
102.56
1,822,574
Jan 30, 2026
108.00
111.00
106.50
109.50
103.98
3,624,425
Jan 29, 2026
112.50
112.50
108.00
109.00
103.51
3,831,853
Jan 28, 2026
114.00
114.00
111.50
113.00
107.30
5,451,459
Jan 27, 2026
112.50
116.00
110.50
115.00
109.20
12,306,485
Jan 26, 2026
109.00
110.00
107.00
109.00
103.51
2,472,426
Jan 23, 2026
110.50
110.50
107.00
108.00
102.56
3,671,891
Jan 22, 2026
111.50
111.50
108.50
110.50
104.93
3,547,098
Jan 21, 2026
107.50
113.00
107.00
110.50
104.93
5,953,310
Jan 20, 2026
110.00
110.00
106.50
108.00
102.56
5,502,840
Jan 19, 2026
112.00
114.00
108.00
110.00
104.46
7,658,959
Jan 16, 2026
109.00
112.50
107.00
112.00
106.35
15,799,194
Jan 15, 2026
100.00
106.00
99.20
105.00
99.71
11,333,123
Jan 14, 2026
96.60
99.50
96.30
98.60
93.63
3,811,460
Jan 13, 2026
95.00
96.90
94.60
95.70
90.88
3,304,576
Jan 12, 2026
95.10
95.10
93.70
93.80
89.07
1,640,071
Jan 9, 2026
95.40
95.40
94.10
94.70
89.93
1,207,114
Jan 8, 2026
94.30
95.40
94.30
95.20
90.40
1,407,225
Jan 7, 2026
95.70
95.80
94.20
94.90
90.12
3,860,704
Jan 6, 2026
97.20
97.60
95.10
95.10
90.31
2,365,752
Jan 5, 2026
97.70
97.80
95.90
97.10
92.21
1,627,997
Jan 2, 2026
97.70
99.00
97.10
97.70
92.78
1,642,235
Dec 31, 2025
98.00
99.00
96.60
97.00
92.11
6,624,205
Dec 30, 2025
98.00
99.20
96.80
97.40
92.49
3,341,025
Dec 29, 2025
97.00
98.70
96.50
98.00
93.06
2,016,551
Dec 26, 2025
96.00
96.70
95.40
96.60
91.73
1,506,206
Dec 24, 2025
95.20
96.60
94.80
95.90
91.07
1,340,679
Dec 23, 2025
95.60
95.90
94.60
95.20
90.40
808,070
Dec 22, 2025
94.80
95.80
94.00
95.60
90.78
1,443,464
Dec 19, 2025
96.30
96.30
93.80
94.70
89.93
3,380,630
Dec 18, 2025
93.10
100.50
93.00
95.20
90.40
12,094,483
Dec 17, 2025
89.60
93.60
89.20
92.60
87.93
4,883,973
Dec 16, 2025
88.60
89.00
87.90
88.70
84.23
1,306,038
Dec 15, 2025
89.10
89.80
88.90
89.00
84.51
1,460,660
Dec 12, 2025
89.30
91.70
89.30
89.90
85.37
3,287,620
Dec 11, 2025
89.50
89.90
86.90
87.90
83.47
5,962,103
Dec 10, 2025
91.90
91.90
89.70
90.20
85.65
4,168,346
Dec 9, 2025
95.10
95.10
91.00
91.90
87.27
5,099,291
Dec 8, 2025
96.30
96.40
94.30
94.70
89.93
2,595,230
Dec 5, 2025
97.30
98.40
95.30
96.00
91.16
2,175,971
Dec 4, 2025
97.50
98.00
96.20
96.30
91.45
1,192,708
Dec 3, 2025
98.60
98.80
96.50
96.90
92.02
1,749,072
Dec 2, 2025
96.10
99.50
95.60
98.40
93.44
3,506,160
Dec 1, 2025
96.80
97.70
95.60
95.60
90.78
1,121,500
Nov 28, 2025
99.20
99.20
96.70
96.80
91.92
2,626,131
Nov 27, 2025
97.10
100.50
96.00
99.10
94.11
4,613,150
Nov 26, 2025
95.40
97.40
95.40
97.20
92.30
1,443,880
Nov 25, 2025
96.30
96.50
94.30
95.20
90.40
1,361,428
Nov 24, 2025
97.00
98.90
95.30
95.30
90.50
3,304,888
Nov 21, 2025
97.00
98.90
96.30
96.80
91.92
1,893,646
Nov 20, 2025
95.80
99.40
95.80
99.00
94.01
3,042,515
Nov 19, 2025
96.90
97.70
94.70
94.90
90.12
2,428,195
Nov 18, 2025
99.30
100.00
95.90
96.10
91.26
3,523,353
Nov 17, 2025
99.10
101.50
97.80
100.50
95.43
4,010,674
Nov 14, 2025
95.90
100.50
95.70
98.80
93.82
3,257,939
Nov 13, 2025
97.80
97.80
95.60
97.50
92.59
1,685,065
Nov 12, 2025
98.40
98.80
96.30
97.00
92.11
2,321,009
Nov 11, 2025
97.70
99.70
97.30
98.40
93.44
2,293,500
Nov 10, 2025
100.50
101.00
97.50
97.50
92.59
3,064,292
Nov 7, 2025
98.60
102.00
98.20
100.00
94.96
4,644,746
Nov 6, 2025
100.00
100.50
98.40
99.00
94.01
3,173,459
Nov 5, 2025
97.20
99.90
96.20
98.90
93.92
2,503,142
Nov 4, 2025
97.50
97.90
96.40
97.50
92.59
1,376,004
Nov 3, 2025
96.80
97.50
96.20
97.30
92.40
1,135,052
Oct 31, 2025
96.90
97.60
96.00
96.70
91.83
1,773,200
Oct 30, 2025
97.10
97.10
95.40
96.70
91.83
1,842,770
