Tingyi (Cayman Islands) Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23.700 | 24.000 | 23.700 | 23.950 | 23.950 | 23,000 |
| 2026-01-19 | 23.750 | 23.850 | 23.650 | 23.750 | 23.750 | 32,000 |
| 2026-01-16 | 24.000 | 24.000 | 23.800 | 23.800 | 23.800 | 6,030 |
| 2026-01-15 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 3,000 |
| 2026-01-14 | 24.450 | 24.650 | 24.150 | 24.300 | 24.300 | 68,049 |
| 2026-01-13 | 24.850 | 25.100 | 24.500 | 24.500 | 24.500 | 64,060 |
| 2026-01-12 | 24.150 | 24.500 | 24.150 | 24.450 | 24.450 | 83,000 |
| 2026-01-09 | 23.550 | 23.800 | 23.500 | 23.750 | 23.750 | 45,000 |
| 2026-01-08 | 23.450 | 23.550 | 23.150 | 23.150 | 23.150 | 6,000 |
| 2026-01-07 | 24.000 | 24.050 | 24.000 | 24.050 | 24.050 | 16,000 |
| 2026-01-06 | 23.500 | 23.650 | 23.500 | 23.500 | 23.500 | 7,260 |
| 2026-01-05 | 23.500 | 23.500 | 23.400 | 23.400 | 23.400 | 5,000 |
| 2026-01-02 | 23.550 | 23.550 | 23.500 | 23.500 | 23.500 | 2,000 |
| 2025-12-31 | 24.000 | 24.000 | 23.550 | 23.550 | 23.550 | 8,000 |
| 2025-12-30 | 23.900 | 23.900 | 23.650 | 23.900 | 23.900 | 7,000 |
| 2025-12-29 | 24.450 | 24.450 | 24.300 | 24.300 | 24.300 | 35,000 |
| 2025-12-26 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 3,282 |
| 2025-12-24 | 24.550 | 24.700 | 24.550 | 24.700 | 24.700 | 2,000 |
| 2025-12-23 | 24.200 | 24.800 | 24.100 | 24.750 | 24.750 | 60,000 |
| 2025-12-22 | 24.350 | 24.400 | 24.100 | 24.100 | 24.100 | 7,000 |
| 2025-12-19 | 23.750 | 24.350 | 23.750 | 24.350 | 24.350 | 23,372 |
| 2025-12-18 | 23.100 | 23.600 | 23.100 | 23.600 | 23.600 | 32,005 |
| 2025-12-17 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2025-12-16 | 23.500 | 23.800 | 23.500 | 23.800 | 23.800 | 36,002 |
| 2025-12-15 | 23.100 | 23.650 | 22.900 | 23.650 | 23.650 | 63,005 |
| 2025-12-12 | 23.050 | 23.200 | 23.050 | 23.050 | 23.050 | 15,220 |
| 2025-12-11 | 23.200 | 23.350 | 23.200 | 23.200 | 23.200 | 36,000 |
| 2025-12-10 | 23.200 | 23.500 | 23.200 | 23.300 | 23.300 | 16,000 |
| 2025-12-09 | 23.950 | 24.100 | 23.400 | 23.500 | 23.500 | 32,000 |
| 2025-12-08 | 23.800 | 23.900 | 23.800 | 23.900 | 23.900 | 10,000 |
| 2025-12-05 | 24.000 | 24.000 | 23.800 | 23.800 | 23.800 | 5,252 |
| 2025-12-04 | 23.700 | 23.900 | 23.700 | 23.850 | 23.850 | 35,000 |
| 2025-12-03 | 24.150 | 24.150 | 23.450 | 23.450 | 23.450 | 6,436 |
| 2025-12-02 | 24.050 | 24.200 | 24.050 | 24.100 | 24.100 | 13,025 |
| 2025-12-01 | 24.000 | 24.100 | 23.900 | 24.000 | 24.000 | 10,000 |
| 2025-11-28 | 24.000 | 24.000 | 23.850 | 23.850 | 23.850 | 5,000 |
| 2025-11-27 | 24.050 | 24.050 | 24.000 | 24.050 | 24.050 | 7,001 |
| 2025-11-26 | 24.100 | 24.250 | 23.500 | 24.050 | 24.050 | 144,000 |
| 2025-11-25 | 24.100 | 24.100 | 24.000 | 24.100 | 24.100 | 22,000 |
| 2025-11-24 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 2,070 |
| 2025-11-21 | 23.600 | 24.050 | 23.550 | 23.950 | 23.950 | 30,120 |
| 2025-11-20 | 24.000 | 24.100 | 23.950 | 24.050 | 24.050 | 44,120 |
| 2025-11-19 | 24.000 | 24.000 | 23.850 | 23.850 | 23.850 | 51,000 |
| 2025-11-18 | 24.150 | 24.200 | 24.000 | 24.000 | 24.000 | 7,051 |
| 2025-11-17 | 23.750 | 24.150 | 23.750 | 24.050 | 24.050 | 77,174 |
| 2025-11-14 | 22.750 | 24.000 | 22.600 | 23.950 | 23.950 | 43,300 |
| 2025-11-13 | 23.350 | 23.450 | 23.350 | 23.450 | 23.450 | 9,000 |
| 2025-11-12 | 23.850 | 23.850 | 23.500 | 23.500 | 23.500 | 8,000 |
| 2025-11-11 | 23.600 | 23.800 | 23.600 | 23.700 | 23.700 | 33,208 |
| 2025-11-10 | 23.400 | 23.550 | 23.400 | 23.550 | 23.550 | 20,000 |
| 2025-11-07 | 23.350 | 23.400 | 23.350 | 23.400 | 23.400 | 4,000 |
| 2025-11-06 | 23.350 | 23.700 | 23.350 | 23.350 | 23.350 | 26,060 |
| 2025-11-05 | 22.200 | 23.400 | 22.200 | 23.300 | 23.300 | 138,100 |
| 2025-11-04 | 21.550 | 22.100 | 21.550 | 22.100 | 22.100 | 57,000 |
| 2025-11-03 | 20.800 | 21.450 | 20.800 | 21.400 | 21.400 | 33,000 |
| 2025-10-31 | 21.050 | 21.150 | 21.050 | 21.100 | 21.100 | 7,012 |
| 2025-10-30 | 21.500 | 21.500 | 21.350 | 21.350 | 21.350 | 13,000 |
| 2025-10-29 | 21.200 | 21.450 | 21.200 | 21.450 | 21.450 | 2,000 |
| 2025-10-28 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 3,160 |
| 2025-10-27 | 21.450 | 21.750 | 21.450 | 21.550 | 21.550 | 23,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-06 | 0.4941 CNY |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.