Ton Yi Industrial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.000	15.050	14.850	14.900	14.900	1,056,171
2026-10-20	14.900	15.000	14.850	14.950	14.950	816,719
2026-10-19	15.150	15.150	14.900	15.100	15.100	1,064,878
2026-10-16	15.000	15.150	15.000	15.150	15.150	1,822,872
2026-10-15	15.000	15.000	14.850	15.000	15.000	1,699,523
2026-10-14	14.900	15.100	14.850	14.850	14.850	1,826,925
2026-10-13	14.750	14.950	14.750	14.900	14.900	1,163,976
2026-10-12	14.800	14.900	14.750	14.900	14.900	691,241
2026-10-08	14.850	14.900	14.750	14.800	14.800	659,623
2026-10-07	14.750	14.850	14.700	14.800	14.800	683,703
2026-10-06	14.800	14.900	14.700	14.700	14.700	1,434,491
2026-10-05	14.900	14.950	14.800	14.800	14.800	1,464,810
2026-10-02	14.800	15.000	14.800	14.950	14.950	947,650
2026-10-01	15.000	15.000	14.850	14.850	14.850	671,285
2026-09-30	14.800	15.000	14.800	14.900	14.900	1,099,365
2026-09-29	14.850	14.900	14.700	14.700	14.700	2,589,157
2026-09-24	14.850	14.950	14.850	14.850	14.850	443,211
2026-09-23	15.000	15.000	14.850	14.850	14.850	577,829
2026-09-22	15.050	15.050	14.850	14.900	14.900	1,376,850
2026-09-21	15.050	15.050	14.950	14.950	14.950	724,535
2026-09-18	15.050	15.050	14.850	15.000	15.000	1,736,650
2026-09-17	15.000	15.000	14.850	14.950	14.950	860,806
2026-09-16	14.950	15.000	14.850	14.850	14.850	839,714
2026-09-15	15.000	15.050	14.900	14.900	14.900	1,300,526
2026-09-14	15.100	15.100	15.000	15.000	15.000	845,399
2026-09-11	15.150	15.250	15.100	15.100	15.100	1,293,402
2026-09-10	15.200	15.350	15.200	15.300	15.300	830,910
2026-09-09	15.200	15.400	15.200	15.350	15.350	638,814
2026-09-08	15.300	15.350	15.250	15.250	15.250	449,842
2026-09-07	15.400	15.400	15.150	15.300	15.300	1,261,381
2026-09-04	15.400	15.400	15.250	15.250	15.250	1,108,418
2026-09-03	15.500	15.600	15.350	15.350	15.350	2,092,987
2026-09-02	15.300	15.500	15.300	15.500	15.500	734,553
2026-09-01	15.200	15.500	15.200	15.450	15.450	1,555,924
2026-08-31	15.350	15.400	15.250	15.250	15.250	2,805,141
2026-08-28	15.450	15.500	15.300	15.350	15.350	1,583,272
2026-08-27	15.250	15.550	15.250	15.450	15.450	5,131,964
2026-08-26	15.350	15.400	15.200	15.350	15.350	1,387,473
2026-08-25	15.300	15.400	15.200	15.350	15.350	1,534,249
2026-08-24	15.300	15.300	15.150	15.300	15.300	805,596
2026-08-21	15.200	15.350	15.200	15.300	15.300	1,716,757
2026-08-20	15.050	15.250	15.050	15.200	15.200	2,214,447
2026-08-19	14.800	15.200	14.750	15.050	15.050	2,994,512
2026-08-18	14.800	14.950	14.750	14.850	14.850	1,218,013
2026-08-17	14.800	14.900	14.750	14.850	14.850	962,723
2026-08-14	15.000	15.000	14.750	14.850	14.850	1,367,729
2026-08-13	15.000	15.100	14.900	15.000	15.000	2,041,443
2026-08-12	14.800	14.950	14.800	14.900	14.900	1,412,164
2026-08-11	14.850	14.850	14.750	14.800	14.800	1,331,908
2026-08-10	14.650	14.900	14.500	14.850	14.850	2,520,271
2026-08-07	14.400	14.700	14.400	14.600	14.600	3,491,459
2026-08-06	14.450	14.550	14.350	14.400	14.400	5,786,071
2026-08-05	14.750	14.850	14.450	14.550	14.550	8,386,019
2026-08-04	14.950	15.000	14.700	14.750	14.750	7,926,349
2026-08-03	15.000	15.150	14.950	15.050	15.050	2,513,963
2026-07-31	15.250	15.500	15.000	15.000	15.000	6,809,535
2026-07-30	15.250	15.350	15.050	15.350	15.350	3,504,121
2026-07-29	15.200	15.250	14.950	15.250	15.250	4,516,750
2026-07-28	15.000	15.200	14.950	15.200	15.200	3,069,548
2026-07-27	15.150	15.200	14.950	15.100	15.100	2,552,999

Page 1 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	1.4800 TWD
2022-06-30	1.0000 TWD
2021-08-26	0.5300 TWD
2019-07-15	0.4700 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.