Tex Year Industries Inc. (4720.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 20.25 | 20.50 | 20.00 | 20.20 | 20.20 | 902,802 |
| 19 June 2024 | 20.40 | 20.55 | 20.15 | 20.25 | 20.25 | 667,242 |
| 18 June 2024 | 20.65 | 20.65 | 20.30 | 20.40 | 20.40 | 710,120 |
| 17 June 2024 | 20.60 | 20.95 | 20.35 | 20.65 | 20.65 | 949,824 |
| 14 June 2024 | 21.05 | 21.15 | 20.30 | 20.40 | 20.40 | 1,482,952 |
| 13 June 2024 | 20.95 | 21.75 | 20.85 | 21.05 | 21.05 | 4,279,037 |
| 12 June 2024 | 20.65 | 21.40 | 20.15 | 20.65 | 20.65 | 6,601,032 |
| 11 June 2024 | 19.20 | 19.75 | 19.15 | 19.50 | 19.50 | 1,881,944 |
| 07 June 2024 | 18.55 | 18.95 | 18.55 | 18.95 | 18.95 | 515,066 |
| 06 June 2024 | 18.75 | 18.90 | 18.50 | 18.65 | 18.65 | 489,300 |
| 05 June 2024 | 18.90 | 18.95 | 18.55 | 18.75 | 18.75 | 694,437 |
| 04 June 2024 | 19.00 | 19.20 | 18.80 | 18.80 | 18.80 | 476,713 |
| 03 June 2024 | 19.15 | 19.25 | 18.95 | 19.05 | 19.05 | 445,426 |
| 31 May 2024 | 18.70 | 19.05 | 18.70 | 19.00 | 19.00 | 604,200 |
| 30 May 2024 | 18.75 | 18.95 | 18.65 | 18.70 | 18.70 | 499,560 |
| 29 May 2024 | 19.05 | 19.30 | 18.85 | 18.95 | 18.95 | 1,090,300 |
| 28 May 2024 | 18.45 | 19.30 | 18.45 | 19.20 | 19.20 | 2,408,820 |
| 27 May 2024 | 18.60 | 18.75 | 18.35 | 18.45 | 18.45 | 1,206,900 |
| 24 May 2024 | 18.30 | 18.55 | 18.20 | 18.50 | 18.50 | 577,582 |
| 23 May 2024 | 18.70 | 18.75 | 18.35 | 18.40 | 18.40 | 1,095,220 |
| 22 May 2024 | 19.00 | 19.10 | 18.70 | 18.70 | 18.70 | 843,026 |
| 21 May 2024 | 19.25 | 19.25 | 18.85 | 19.00 | 19.00 | 1,052,090 |
| 20 May 2024 | 19.05 | 19.35 | 19.00 | 19.30 | 19.30 | 901,596 |
| 17 May 2024 | 19.50 | 19.80 | 18.95 | 18.95 | 18.95 | 2,056,251 |
| 16 May 2024 | 18.55 | 19.20 | 18.55 | 19.20 | 19.20 | 3,038,972 |
| 15 May 2024 | 18.50 | 18.50 | 18.00 | 18.20 | 18.20 | 880,019 |
| 14 May 2024 | 19.00 | 19.40 | 18.15 | 18.35 | 18.35 | 2,647,158 |
| 13 May 2024 | 17.55 | 18.45 | 17.55 | 18.40 | 18.40 | 1,504,412 |
| 10 May 2024 | 17.95 | 17.95 | 17.20 | 17.45 | 17.45 | 1,304,993 |
| 09 May 2024 | 17.70 | 18.05 | 17.70 | 17.85 | 17.85 | 870,505 |
| 08 May 2024 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | 874,948 |
| 07 May 2024 | 17.25 | 18.10 | 17.10 | 17.95 | 17.95 | 2,615,241 |
| 06 May 2024 | 17.15 | 17.20 | 16.95 | 17.15 | 17.15 | 463,445 |
| 03 May 2024 | 17.55 | 17.55 | 17.00 | 17.05 | 17.05 | 572,330 |
| 02 May 2024 | 17.15 | 17.45 | 17.15 | 17.40 | 17.40 | 873,038 |
| 30 Apr 2024 | 17.40 | 17.40 | 16.90 | 17.25 | 17.25 | 707,048 |
| 29 Apr 2024 | 16.65 | 17.30 | 16.65 | 17.25 | 17.25 | 1,468,497 |
| 26 Apr 2024 | 16.60 | 16.65 | 16.30 | 16.45 | 16.45 | 471,000 |
| 25 Apr 2024 | 16.85 | 16.85 | 16.35 | 16.40 | 16.40 | 478,110 |
| 24 Apr 2024 | 16.90 | 16.90 | 16.75 | 16.80 | 16.80 | 407,000 |
| 23 Apr 2024 | 16.75 | 17.00 | 16.65 | 16.85 | 16.85 | 481,485 |
| 22 Apr 2024 | 17.05 | 17.30 | 16.65 | 16.70 | 16.70 | 579,430 |
| 19 Apr 2024 | 17.00 | 17.20 | 16.80 | 16.90 | 16.90 | 777,000 |
| 18 Apr 2024 | 17.15 | 17.20 | 16.85 | 17.00 | 17.00 | 684,653 |
| 17 Apr 2024 | 16.85 | 17.25 | 16.80 | 17.15 | 17.15 | 1,647,481 |
| 16 Apr 2024 | 16.70 | 16.95 | 16.45 | 16.75 | 16.75 | 1,231,500 |
| 15 Apr 2024 | 16.35 | 16.90 | 16.35 | 16.60 | 16.60 | 1,471,704 |
| 12 Apr 2024 | 16.50 | 16.55 | 16.30 | 16.35 | 16.35 | 592,665 |
| 11 Apr 2024 | 16.10 | 16.40 | 16.05 | 16.35 | 16.35 | 751,485 |
| 10 Apr 2024 | 16.45 | 16.70 | 16.10 | 16.10 | 16.10 | 758,000 |
| 09 Apr 2024 | 16.05 | 16.40 | 15.85 | 16.35 | 16.35 | 889,801 |
| 08 Apr 2024 | 15.75 | 15.85 | 15.60 | 15.85 | 15.85 | 285,315 |
| 03 Apr 2024 | 15.45 | 15.65 | 15.40 | 15.65 | 15.65 | 252,097 |
| 02 Apr 2024 | 15.50 | 15.55 | 15.45 | 15.45 | 15.45 | 430,339 |
| 01 Apr 2024 | 15.50 | 15.75 | 15.50 | 15.50 | 15.50 | 527,097 |
| 29 Mar 2024 | 15.55 | 15.65 | 15.45 | 15.55 | 15.55 | 236,000 |
| 28 Mar 2024 | 15.80 | 15.80 | 15.55 | 15.60 | 15.60 | 534,030 |
| 27 Mar 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 262,000 |
| 26 Mar 2024 | 15.70 | 15.90 | 15.40 | 15.60 | 15.60 | 791,000 |
| 25 Mar 2024 | 15.70 | 15.80 | 15.60 | 15.65 | 15.65 | 343,855 |
| 22 Mar 2024 | 15.40 | 15.70 | 15.40 | 15.65 | 15.65 | 553,450 |
| 21 Mar 2024 | 15.25 | 15.45 | 15.20 | 15.35 | 15.35 | 516,000 |
| 20 Mar 2024 | 15.35 | 15.45 | 15.20 | 15.20 | 15.20 | 604,992 |
| 19 Mar 2024 | 15.30 | 15.55 | 15.25 | 15.30 | 15.30 | 705,902 |
| 18 Mar 2024 | 15.55 | 15.55 | 15.25 | 15.25 | 15.25 | 698,173 |
| 15 Mar 2024 | 15.65 | 15.80 | 15.55 | 15.55 | 15.55 | 380,334 |
| 14 Mar 2024 | 15.45 | 15.80 | 15.45 | 15.65 | 15.65 | 347,333 |
| 13 Mar 2024 | 15.80 | 15.85 | 15.55 | 15.60 | 15.60 | 889,819 |
| 12 Mar 2024 | 15.65 | 16.10 | 15.60 | 15.95 | 15.95 | 1,533,075 |
| 11 Mar 2024 | 16.50 | 16.70 | 16.25 | 16.25 | 16.25 | 820,282 |
| 08 Mar 2024 | 17.15 | 17.25 | 16.50 | 16.70 | 16.70 | 1,357,000 |
| 07 Mar 2024 | 17.30 | 17.40 | 16.90 | 17.05 | 17.05 | 642,019 |
| 06 Mar 2024 | 17.20 | 17.35 | 17.15 | 17.30 | 17.30 | 773,339 |
| 05 Mar 2024 | 17.15 | 17.30 | 16.80 | 17.15 | 17.15 | 742,697 |
| 04 Mar 2024 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | 625,806 |
| 01 Mar 2024 | 18.15 | 18.15 | 17.45 | 17.45 | 17.45 | 763,211 |
| 29 Feb 2024 | 17.35 | 17.90 | 17.10 | 17.80 | 17.80 | 1,513,340 |
| 27 Feb 2024 | 18.00 | 18.00 | 17.15 | 17.25 | 17.25 | 1,639,412 |
| 26 Feb 2024 | 18.50 | 18.70 | 17.85 | 17.90 | 17.90 | 2,614,325 |
| 23 Feb 2024 | 17.45 | 18.00 | 17.20 | 17.90 | 17.90 | 2,477,582 |
| 22 Feb 2024 | 17.45 | 17.50 | 17.00 | 17.30 | 17.30 | 1,024,250 |
| 21 Feb 2024 | 17.40 | 17.45 | 17.10 | 17.20 | 17.20 | 1,241,290 |
| 20 Feb 2024 | 17.10 | 17.60 | 17.05 | 17.15 | 17.15 | 1,510,100 |
| 19 Feb 2024 | 17.10 | 17.65 | 17.00 | 17.10 | 17.10 | 2,223,421 |
| 16 Feb 2024 | 16.60 | 17.40 | 16.55 | 16.75 | 16.75 | 3,501,790 |
| 15 Feb 2024 | 16.05 | 16.35 | 15.75 | 16.15 | 16.15 | 3,556,193 |
| 05 Feb 2024 | 15.10 | 15.15 | 14.75 | 14.90 | 14.90 | 500,200 |
| 02 Feb 2024 | 15.30 | 15.35 | 15.10 | 15.10 | 15.10 | 435,242 |
| 01 Feb 2024 | 15.20 | 15.35 | 15.20 | 15.30 | 15.30 | 195,000 |
| 31 Jan 2024 | 15.35 | 15.50 | 15.20 | 15.20 | 15.20 | 296,100 |
| 30 Jan 2024 | 15.65 | 15.80 | 15.30 | 15.35 | 15.35 | 385,800 |
| 29 Jan 2024 | 15.50 | 15.75 | 15.45 | 15.75 | 15.75 | 376,485 |
| 26 Jan 2024 | 15.50 | 15.55 | 15.40 | 15.50 | 15.50 | 156,000 |
| 25 Jan 2024 | 15.55 | 15.60 | 15.45 | 15.50 | 15.50 | 128,300 |
| 24 Jan 2024 | 15.60 | 15.65 | 15.50 | 15.55 | 15.55 | 225,000 |
| 23 Jan 2024 | 15.35 | 15.55 | 15.35 | 15.55 | 15.55 | 315,000 |
| 22 Jan 2024 | 15.60 | 15.60 | 15.35 | 15.35 | 15.35 | 228,904 |
| 19 Jan 2024 | 15.20 | 15.55 | 15.15 | 15.55 | 15.55 | 674,000 |
| 18 Jan 2024 | 15.35 | 15.45 | 15.15 | 15.15 | 15.15 | 223,244 |
| 17 Jan 2024 | 15.00 | 15.40 | 14.90 | 15.30 | 15.30 | 710,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.