Advertisement
Team Young Technology Co.,Ltd. (5345.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 10:33AM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 29.70 | 30.35 | 29.70 | 30.00 | 30.00 | 17,000 |
| Nov 14, 2024 | 30.35 | 30.35 | 28.60 | 29.70 | 29.70 | 20,000 |
| Nov 13, 2024 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | 4,000 |
| Nov 12, 2024 | 31.75 | 31.75 | 29.00 | 30.00 | 30.00 | 76,000 |
| Nov 11, 2024 | 29.75 | 31.95 | 28.70 | 31.75 | 31.75 | 87,000 |
| Nov 08, 2024 | 28.60 | 29.90 | 27.20 | 29.90 | 29.90 | 31,000 |
| Nov 07, 2024 | 26.50 | 28.65 | 26.10 | 28.65 | 28.65 | 17,000 |
| Nov 06, 2024 | 26.00 | 26.60 | 26.00 | 26.40 | 26.40 | 20,000 |
| Nov 05, 2024 | 27.40 | 27.40 | 26.10 | 26.60 | 26.60 | 15,000 |
| Nov 04, 2024 | 27.80 | 27.80 | 26.05 | 27.00 | 27.00 | 10,000 |
| Nov 01, 2024 | 26.00 | 27.50 | 26.00 | 27.30 | 27.30 | 12,000 |
| Oct 31, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Oct 30, 2024 | 26.50 | 26.55 | 25.50 | 26.50 | 26.50 | 31,000 |
| Oct 29, 2024 | 28.30 | 28.50 | 26.30 | 27.20 | 27.20 | 65,000 |
| Oct 28, 2024 | 31.00 | 31.60 | 29.20 | 29.20 | 29.20 | 138,000 |
| Oct 25, 2024 | 31.15 | 31.15 | 31.00 | 31.15 | 31.15 | 162,000 |
| Oct 24, 2024 | 26.50 | 28.35 | 26.50 | 28.35 | 28.35 | 85,000 |
| Oct 23, 2024 | 25.85 | 25.85 | 25.80 | 25.80 | 25.80 | 5,000 |
| Oct 22, 2024 | 25.30 | 25.95 | 25.30 | 25.90 | 25.90 | 7,000 |
| Oct 21, 2024 | 26.35 | 26.35 | 26.00 | 26.00 | 26.00 | 16,000 |
| Oct 18, 2024 | 26.50 | 27.00 | 26.35 | 27.00 | 27.00 | 11,000 |
| Oct 17, 2024 | 26.85 | 27.45 | 26.70 | 26.70 | 26.70 | 6,000 |
| Oct 16, 2024 | 27.15 | 27.60 | 26.50 | 27.60 | 27.60 | 7,000 |
| Oct 15, 2024 | 27.45 | 27.45 | 26.00 | 27.15 | 27.15 | 23,000 |
| Oct 14, 2024 | 27.20 | 27.45 | 26.55 | 26.55 | 26.55 | 6,000 |
| Oct 11, 2024 | 27.50 | 28.40 | 26.50 | 27.20 | 27.20 | 17,000 |
| Oct 09, 2024 | 26.45 | 26.80 | 26.00 | 26.60 | 26.60 | 27,000 |
| Oct 08, 2024 | 24.85 | 27.60 | 24.85 | 27.55 | 27.55 | 20,000 |
| Oct 07, 2024 | 26.55 | 27.00 | 26.55 | 26.95 | 26.95 | 6,000 |
| Oct 04, 2024 | 26.40 | 27.75 | 26.00 | 27.75 | 27.75 | 12,000 |
| Oct 01, 2024 | 26.20 | 27.10 | 26.20 | 27.10 | 27.10 | 7,000 |
| Sep 30, 2024 | 28.40 | 28.40 | 26.55 | 27.10 | 27.10 | 9,000 |
| Sep 27, 2024 | 27.30 | 27.70 | 26.50 | 27.70 | 27.70 | 19,000 |
| Sep 26, 2024 | 28.60 | 28.60 | 25.70 | 27.50 | 27.50 | 47,000 |
| Sep 25, 2024 | 29.35 | 29.35 | 27.75 | 28.80 | 28.80 | 16,000 |
| Sep 24, 2024 | 28.80 | 29.40 | 28.20 | 28.90 | 28.90 | 17,000 |
| Sep 23, 2024 | 28.50 | 30.00 | 28.25 | 29.00 | 29.00 | 11,000 |
| Sep 20, 2024 | 30.20 | 30.20 | 29.30 | 29.35 | 29.35 | 23,000 |
| Sep 19, 2024 | 29.75 | 30.05 | 28.80 | 29.30 | 29.30 | 35,000 |
| Sep 18, 2024 | 30.35 | 30.55 | 29.60 | 29.75 | 29.75 | 12,000 |
| Sep 16, 2024 | 31.35 | 31.45 | 30.20 | 31.00 | 31.00 | 28,000 |
| Sep 13, 2024 | 29.70 | 31.80 | 29.70 | 31.80 | 31.80 | 36,000 |
| Sep 12, 2024 | 32.20 | 32.20 | 31.30 | 31.85 | 31.85 | 13,000 |
| Sep 11, 2024 | 31.60 | 33.50 | 30.85 | 31.80 | 31.80 | 27,000 |
| Sep 10, 2024 | 31.95 | 34.00 | 31.30 | 32.50 | 32.50 | 66,000 |
| Sep 09, 2024 | 29.60 | 31.50 | 29.60 | 31.30 | 31.30 | 13,000 |
| Sep 06, 2024 | 31.20 | 31.50 | 31.15 | 31.15 | 31.15 | 17,000 |
| Sep 05, 2024 | 30.60 | 30.60 | 30.35 | 30.55 | 30.55 | 30,000 |
| Sep 04, 2024 | 31.70 | 31.95 | 30.40 | 31.40 | 31.40 | 74,000 |
| Sep 03, 2024 | 31.85 | 32.80 | 31.60 | 32.00 | 32.00 | 22,000 |
| Sep 02, 2024 | 31.20 | 33.30 | 31.20 | 31.80 | 31.80 | 37,000 |
| Aug 30, 2024 | 33.20 | 33.90 | 32.80 | 32.80 | 32.80 | 60,000 |
| Aug 29, 2024 | 31.90 | 32.20 | 31.50 | 32.15 | 32.15 | 28,000 |
| Aug 28, 2024 | 30.00 | 33.00 | 30.00 | 32.95 | 32.95 | 81,000 |
| Aug 27, 2024 | 31.90 | 32.80 | 30.60 | 31.05 | 31.05 | 94,000 |
| Aug 26, 2024 | 34.75 | 34.95 | 32.30 | 33.10 | 33.10 | 66,000 |
| Aug 23, 2024 | 32.95 | 33.95 | 32.45 | 32.80 | 32.80 | 53,000 |
| Aug 22, 2024 | 32.45 | 34.20 | 31.50 | 33.95 | 33.95 | 127,000 |
| Aug 21, 2024 | 36.50 | 36.50 | 34.90 | 34.90 | 34.90 | 261,000 |
| Aug 20, 2024 | 36.75 | 39.40 | 35.20 | 38.75 | 38.75 | 493,000 |
| Aug 19, 2024 | 33.60 | 35.85 | 33.00 | 35.85 | 35.85 | 90,000 |
| Aug 16, 2024 | 32.00 | 32.60 | 31.05 | 32.60 | 32.60 | 96,000 |
| Aug 15, 2024 | 29.30 | 29.85 | 27.05 | 29.65 | 29.65 | 58,000 |
| Aug 14, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 90,000 |
| Aug 13, 2024 | 26.25 | 26.90 | 25.90 | 26.90 | 26.90 | 10,000 |
| Aug 12, 2024 | 27.55 | 27.55 | 26.25 | 26.25 | 26.25 | 10,000 |
| Aug 09, 2024 | 25.50 | 27.95 | 25.45 | 27.50 | 27.50 | 7,000 |
| Aug 08, 2024 | 25.40 | 25.45 | 25.40 | 25.45 | 25.45 | 3,000 |
| Aug 07, 2024 | 25.25 | 25.60 | 25.25 | 25.40 | 25.40 | 8,000 |
| Aug 06, 2024 | 25.10 | 26.95 | 25.10 | 25.25 | 25.25 | 11,000 |
| Aug 05, 2024 | 27.00 | 27.00 | 25.10 | 25.10 | 25.10 | 46,000 |
| Aug 02, 2024 | 27.85 | 27.85 | 27.00 | 27.00 | 27.00 | 27,000 |
| Aug 01, 2024 | 26.85 | 27.50 | 26.85 | 26.95 | 26.95 | 13,000 |
| Jul 31, 2024 | 26.85 | 27.90 | 26.85 | 26.85 | 26.85 | 9,000 |
| Jul 30, 2024 | 27.00 | 27.10 | 26.85 | 26.85 | 26.85 | 16,000 |
| Jul 29, 2024 | 28.75 | 28.75 | 26.80 | 27.00 | 27.00 | 29,000 |
| Jul 26, 2024 | 28.25 | 28.80 | 28.25 | 28.80 | 28.80 | 27,000 |
| Jul 23, 2024 | 29.80 | 29.80 | 28.30 | 28.30 | 28.30 | 39,000 |
| Jul 22, 2024 | 29.70 | 29.80 | 28.05 | 29.80 | 29.80 | 64,000 |
| Jul 19, 2024 | 26.50 | 27.50 | 26.50 | 27.45 | 27.45 | 18,000 |
| Jul 18, 2024 | 26.40 | 28.40 | 26.40 | 26.60 | 26.60 | 24,000 |
| Jul 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 17,000 |
| Jul 16, 2024 | 26.50 | 26.50 | 24.35 | 25.45 | 25.45 | 26,000 |
| Jul 15, 2024 | 26.50 | 26.50 | 26.05 | 26.50 | 26.50 | 18,000 |
| Jul 12, 2024 | 26.00 | 28.40 | 26.00 | 27.00 | 27.00 | 26,000 |
| Jul 11, 2024 | 26.00 | 26.00 | 26.00 | 27.00 | 27.00 | 21,000 |
| Jul 10, 2024 | 25.75 | 26.65 | 25.75 | 26.05 | 26.05 | 81,000 |
| Jul 09, 2024 | 30.50 | 32.80 | 27.65 | 28.50 | 28.50 | 100,000 |
| Jul 08, 2024 | 33.20 | 33.20 | 29.90 | 29.90 | 29.90 | 81,000 |
| Jul 05, 2024 | 34.10 | 34.10 | 28.80 | 33.20 | 33.20 | 232,000 |
| Jul 04, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 68,000 |
| Jul 03, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 7,000 |
| Jul 02, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 36,000 |
| Jul 01, 2024 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | 61,000 |
| Jun 28, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 282,000 |
| Jun 27, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 33,000 |
| Jun 26, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 11,000 |
| Jun 25, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 58,000 |
| Jun 24, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 36,000 |
| Jun 21, 2024 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 15,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.