Team Young Technology Co.,Ltd. (5345.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 12:42PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.70 | 11.80 | 11.35 | 11.80 | 11.80 | 5,000 |
| 02 May 2024 | 11.50 | 11.85 | 11.50 | 11.85 | 11.85 | 2,000 |
| 30 Apr 2024 | 11.95 | 11.95 | 11.20 | 11.50 | 11.50 | 9,000 |
| 29 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 26 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1,000 |
| 25 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 24 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1,000 |
| 23 Apr 2024 | 11.95 | 11.95 | 11.15 | 11.70 | 11.70 | 13,000 |
| 22 Apr 2024 | 12.05 | 12.05 | 11.85 | 11.85 | 11.85 | 3,000 |
| 19 Apr 2024 | 10.90 | 11.70 | 10.80 | 11.70 | 11.70 | 10,000 |
| 18 Apr 2024 | 11.75 | 11.75 | 11.15 | 11.45 | 11.45 | 3,000 |
| 17 Apr 2024 | 11.20 | 11.65 | 10.75 | 11.90 | 11.90 | 24,000 |
| 16 Apr 2024 | 11.30 | 11.80 | 11.30 | 11.65 | 11.65 | 7,000 |
| 15 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1,000 |
| 12 Apr 2024 | 11.40 | 11.65 | 11.30 | 11.65 | 11.65 | 8,000 |
| 11 Apr 2024 | 11.40 | 11.75 | 11.30 | 11.75 | 11.75 | 12,000 |
| 10 Apr 2024 | 11.45 | 11.85 | 11.35 | 11.85 | 11.85 | 5,000 |
| 09 Apr 2024 | 11.95 | 11.95 | 11.35 | 11.85 | 11.85 | 6,000 |
| 08 Apr 2024 | 11.40 | 11.95 | 10.40 | 11.95 | 11.95 | 10,000 |
| 03 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,000 |
| 02 Apr 2024 | 11.50 | 12.00 | 11.45 | 12.00 | 12.00 | 10,000 |
| 01 Apr 2024 | 11.60 | 11.95 | 11.15 | 11.95 | 11.95 | 5,000 |
| 29 Mar 2024 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 3,000 |
| 28 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,000 |
| 26 Mar 2024 | 12.05 | 12.05 | 11.70 | 12.00 | 12.00 | 4,000 |
| 25 Mar 2024 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | 7,000 |
| 22 Mar 2024 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 2,000 |
| 21 Mar 2024 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 3,000 |
| 20 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 19 Mar 2024 | 12.35 | 12.40 | 12.30 | 12.30 | 12.30 | 6,000 |
| 18 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 15 Mar 2024 | 12.05 | 12.15 | 12.05 | 12.15 | 12.15 | 8,000 |
| 14 Mar 2024 | 12.20 | 12.30 | 11.90 | 12.15 | 12.15 | 28,000 |
| 13 Mar 2024 | 11.75 | 12.35 | 11.75 | 12.20 | 12.20 | 24,000 |
| 12 Mar 2024 | 10.70 | 11.60 | 10.70 | 11.60 | 11.60 | 20,000 |
| 11 Mar 2024 | 10.75 | 11.00 | 10.10 | 11.00 | 11.00 | 9,000 |
| 08 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 18,000 |
| 07 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6,000 |
| 06 Mar 2024 | 10.95 | 11.00 | 10.95 | 10.70 | 10.70 | 13,000 |
| 05 Mar 2024 | 10.70 | 10.80 | 10.70 | 10.75 | 10.75 | 9,000 |
| 04 Mar 2024 | 10.80 | 10.90 | 10.25 | 10.80 | 10.80 | 12,000 |
| 01 Mar 2024 | 10.45 | 10.90 | 10.40 | 11.35 | 11.35 | 36,000 |
| 29 Feb 2024 | 10.55 | 10.55 | 10.30 | 10.40 | 10.40 | 6,000 |
| 27 Feb 2024 | 10.50 | 10.50 | 10.10 | 10.35 | 10.35 | 7,000 |
| 26 Feb 2024 | 10.20 | 10.45 | 10.10 | 10.45 | 10.45 | 5,000 |
| 23 Feb 2024 | 10.25 | 10.25 | 10.10 | 10.20 | 10.20 | 3,000 |
| 22 Feb 2024 | 10.40 | 10.40 | 10.10 | 10.25 | 10.25 | 3,000 |
| 21 Feb 2024 | 10.05 | 10.40 | 10.00 | 10.40 | 10.40 | 5,000 |
| 20 Feb 2024 | 10.00 | 10.25 | 10.00 | 10.20 | 10.20 | 15,000 |
| 19 Feb 2024 | 10.35 | 10.40 | 10.00 | 10.30 | 10.30 | 16,000 |
| 16 Feb 2024 | 9.46 | 10.40 | 9.46 | 10.40 | 10.40 | 20,000 |
| 15 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,000 |
| 05 Feb 2024 | 10.25 | 10.55 | 10.05 | 10.40 | 10.40 | 7,000 |
| 02 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,000 |
| 01 Feb 2024 | 9.99 | 10.20 | 9.99 | 10.20 | 10.20 | 9,000 |
| 31 Jan 2024 | 10.30 | 10.30 | 9.90 | 10.20 | 10.20 | 6,000 |
| 30 Jan 2024 | 10.50 | 10.50 | 10.10 | 10.25 | 10.25 | 5,000 |
| 29 Jan 2024 | 10.55 | 10.60 | 10.45 | 10.60 | 10.60 | 9,000 |
| 26 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2,000 |
| 25 Jan 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 2,000 |
| 24 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| 23 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| 22 Jan 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 3,000 |
| 19 Jan 2024 | 10.35 | 10.65 | 10.35 | 10.65 | 10.65 | 2,000 |
| 18 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1,000 |
| 17 Jan 2024 | 10.30 | 10.35 | 10.20 | 10.35 | 10.35 | 3,000 |
| 16 Jan 2024 | 10.50 | 10.50 | 9.96 | 9.97 | 9.97 | 10,000 |
| 15 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,103 |
| 12 Jan 2024 | 10.35 | 10.55 | 10.35 | 10.50 | 10.50 | 4,000 |
| 11 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 4,000 |
| 10 Jan 2024 | 11.25 | 11.25 | 10.60 | 10.80 | 10.80 | 48,000 |
| 09 Jan 2024 | 11.80 | 12.30 | 11.60 | 11.60 | 11.60 | 5,000 |
| 08 Jan 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 05 Jan 2024 | 12.15 | 12.35 | 12.00 | 12.35 | 12.35 | 5,000 |
| 04 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 03 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1,000 |
| 02 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 29 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1,000 |
| 28 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 27 Dec 2023 | 12.45 | 12.65 | 12.45 | 12.65 | 12.65 | 2,000 |
| 26 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 25 Dec 2023 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | 8,000 |
| 22 Dec 2023 | 12.30 | 13.05 | 12.30 | 14.00 | 14.00 | 9,000 |
| 21 Dec 2023 | 12.05 | 12.75 | 12.05 | 12.75 | 12.75 | 7,000 |
| 20 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 19 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.20 | 12.20 | 1,000 |
| 18 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 15 Dec 2023 | 13.50 | 13.50 | 12.25 | 12.75 | 12.75 | 14,000 |
| 14 Dec 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1,000 |
| 13 Dec 2023 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | 2,000 |
| 12 Dec 2023 | 12.85 | 13.20 | 12.85 | 13.20 | 13.20 | 2,000 |
| 11 Dec 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 08 Dec 2023 | 12.70 | 12.85 | 12.70 | 12.85 | 12.85 | 2,000 |
| 07 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 06 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,000 |
| 05 Dec 2023 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 4,000 |
| 04 Dec 2023 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 4,000 |
| 01 Dec 2023 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | 3,000 |
| 30 Nov 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| *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.