Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	15.300	15.300	15.100	15.150	15.150	1,168,753
2024-08-01	14.950	15.400	14.950	15.400	15.400	2,381,796
2024-07-31	14.950	14.950	14.800	14.850	14.850	1,547,730
2024-07-30	14.900	14.950	14.700	14.950	14.950	2,034,716
2024-07-29	15.050	15.100	14.800	14.800	14.800	4,068,166
2024-07-26	14.950	15.100	14.850	15.000	15.000	3,512,662
2024-07-23	15.150	15.300	15.000	15.050	15.050	4,524,716
2024-07-22	15.200	15.250	15.000	15.100	15.100	2,501,668
2024-07-19	15.450	15.500	15.150	15.250	15.250	4,510,716
2024-07-18	15.450	15.650	15.250	15.650	15.650	3,046,233
2024-07-17	15.300	15.500	15.300	15.450	15.450	2,318,399
2024-07-16	15.400	15.400	15.300	15.300	15.300	1,421,231
2024-07-15	15.500	15.550	15.300	15.350	15.350	2,434,527
2024-07-12	15.300	15.500	15.300	15.350	15.350	2,593,616
2024-07-11	15.450	15.650	15.450	15.550	15.550	3,030,416
2024-07-10	15.300	15.450	15.300	15.350	15.350	1,703,106
2024-07-09	15.600	15.600	15.250	15.300	15.300	1,711,323
2024-07-08	15.600	15.650	15.450	15.500	15.500	1,564,455
2024-07-05	15.400	15.650	15.400	15.550	15.550	2,401,830
2024-07-04	15.300	15.400	15.300	15.400	15.400	1,390,306
2024-07-03	15.250	15.450	15.200	15.250	15.250	2,877,010
2024-07-02	15.250	15.300	15.150	15.200	15.200	1,073,825
2024-07-01	15.300	15.400	15.250	15.250	15.250	903,005
2024-06-28	15.300	15.450	15.250	15.300	15.300	1,391,715
2024-06-27	15.300	15.350	15.200	15.200	15.200	942,231
2024-06-26	15.300	15.400	15.300	15.350	15.350	979,911
2024-06-25	15.450	15.450	15.200	15.350	15.350	648,402
2024-06-24	15.450	15.500	15.300	15.300	15.300	1,505,820
2024-06-21	15.300	15.450	15.250	15.450	15.450	1,641,385
2024-06-20	15.350	15.350	15.250	15.300	15.300	906,043
2024-06-19	15.300	15.300	15.200	15.250	15.250	1,095,003
2024-06-18	15.300	15.300	15.200	15.300	15.300	1,164,877
2024-06-17	15.350	15.350	15.250	15.300	15.300	1,167,542
2024-06-14	15.250	15.350	15.200	15.250	15.250	1,580,747
2024-06-13	15.200	15.300	15.100	15.250	15.250	1,953,943
2024-06-12	15.300	15.300	15.000	15.100	15.100	1,215,491
2024-06-11	15.050	15.550	14.800	15.150	15.150	6,907,840
2024-06-07	14.650	14.800	14.600	14.700	14.700	1,426,952
2024-06-06	14.900	14.900	14.650	14.650	14.650	2,017,915
2024-06-05	14.800	14.850	14.700	14.750	14.750	752,192
2024-06-04	14.750	14.950	14.750	14.800	14.800	1,000,966
2024-06-03	14.900	14.900	14.750	14.750	14.750	732,899
2024-05-31	14.750	14.900	14.700	14.850	14.850	1,730,676
2024-05-30	14.850	14.850	14.700	14.700	14.700	1,167,103
2024-05-29	15.050	15.050	14.750	14.850	14.850	2,098,083
2024-05-28	14.850	15.100	14.850	15.050	15.050	1,216,979
2024-05-27	14.950	14.950	14.850	14.850	14.850	1,106,614
2024-05-24	15.000	15.000	14.850	14.900	14.900	1,013,602
2024-05-23	15.200	15.250	15.000	15.000	15.000	1,329,313
2024-05-22	15.300	15.350	15.250	15.300	15.300	908,191
2024-05-21	15.500	15.500	15.150	15.200	15.200	1,495,748
2024-05-20	15.300	15.550	15.200	15.450	15.450	2,544,810
2024-05-17	15.300	15.300	15.200	15.200	15.200	1,159,290
2024-05-16	15.200	15.300	15.100	15.300	15.300	2,463,264
2024-05-15	15.050	15.200	15.050	15.100	15.100	1,530,715
2024-05-14	14.950	15.100	14.950	15.000	15.000	1,411,430
2024-05-13	15.000	15.100	14.850	15.050	15.050	1,455,438
2024-05-10	14.800	15.000	14.750	15.000	15.000	726,661
2024-05-09	14.900	14.950	14.750	14.750	14.750	1,153,336
2024-05-08	14.950	15.050	14.850	14.950	14.950	1,515,767

← NewerPage 10 of 21 · 1,216 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.