Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	15.100	15.100	14.850	15.050	15.050	2,113,198
2024-05-06	15.200	15.200	15.050	15.100	15.100	2,065,645
2024-05-03	14.950	15.300	14.950	15.100	15.100	4,329,627
2024-05-02	14.900	14.950	14.800	14.950	14.950	1,319,300
2024-04-30	14.900	14.950	14.800	14.950	14.950	1,255,013
2024-04-29	14.750	14.950	14.750	14.950	14.950	2,759,991
2024-04-26	14.650	14.750	14.650	14.750	14.750	940,910
2024-04-25	14.650	14.750	14.600	14.650	14.650	1,199,614
2024-04-24	14.800	14.800	14.600	14.650	14.650	1,327,755
2024-04-23	14.900	14.900	14.600	14.750	14.750	1,649,445
2024-04-22	14.500	14.900	14.500	14.800	14.800	3,078,561
2024-04-19	14.600	14.700	14.400	14.500	14.500	2,155,992
2024-04-18	14.450	14.700	14.450	14.650	14.650	1,140,676
2024-04-17	14.300	14.650	14.300	14.500	14.500	1,355,154
2024-04-16	14.500	14.500	14.300	14.350	14.350	2,012,070
2024-04-15	14.600	14.700	14.500	14.500	14.500	1,568,127
2024-04-12	14.550	14.750	14.500	14.700	14.700	1,675,791
2024-04-11	14.600	14.600	14.450	14.600	14.600	1,758,217
2024-04-10	14.600	14.650	14.450	14.500	14.500	1,652,772
2024-04-09	14.300	14.650	14.300	14.600	14.600	2,148,030
2024-04-08	14.300	14.350	14.200	14.300	14.300	2,035,508
2024-04-03	14.350	14.400	14.300	14.350	14.350	1,289,115
2024-04-02	14.500	14.500	14.350	14.400	14.400	853,105
2024-04-01	14.300	14.550	14.300	14.550	14.550	2,034,163
2024-03-29	14.300	14.350	14.200	14.300	14.300	1,409,355
2024-03-28	14.300	14.400	14.300	14.300	14.300	1,016,741
2024-03-27	14.300	14.400	14.200	14.300	14.300	1,690,577
2024-03-26	14.350	14.450	14.200	14.300	14.300	3,846,670
2024-03-25	14.550	14.650	14.350	14.350	14.350	2,944,072
2024-03-22	14.800	14.800	14.550	14.600	14.600	2,979,588
2024-03-21	14.900	14.900	14.650	14.850	14.850	4,369,452
2024-03-20	14.400	15.000	14.400	14.850	14.850	11,126,574
2024-03-19	14.050	14.350	14.050	14.250	14.250	2,604,177
2024-03-18	14.050	14.100	13.900	14.050	14.050	3,920,419
2024-03-15	14.200	14.250	14.000	14.050	14.050	4,492,963
2024-03-14	14.250	14.300	14.100	14.200	14.200	3,723,973
2024-03-13	14.500	14.500	14.200	14.250	14.250	4,169,254
2024-03-12	14.600	14.600	14.450	14.550	14.550	1,520,837
2024-03-11	14.500	14.700	14.450	14.550	14.550	1,607,910
2024-03-08	14.500	14.500	14.250	14.500	14.500	4,836,707
2024-03-07	15.050	15.050	14.500	14.600	14.600	8,630,616
2024-03-06	15.300	15.300	15.050	15.150	15.150	4,328,821
2024-03-05	15.400	15.650	15.400	15.600	15.600	1,559,911
2024-03-04	15.450	15.500	15.400	15.400	15.400	1,067,458
2024-03-01	15.500	15.600	15.400	15.450	15.450	1,072,627
2024-02-29	15.550	15.700	15.500	15.500	15.500	2,297,469
2024-02-27	15.700	15.700	15.500	15.500	15.500	882,437
2024-02-26	15.700	15.800	15.700	15.700	15.700	1,088,180
2024-02-23	15.800	15.900	15.750	15.750	15.750	1,897,937
2024-02-22	15.900	16.000	15.750	15.800	15.800	1,627,791
2024-02-21	15.750	16.000	15.700	15.900	15.900	1,716,096
2024-02-20	15.750	15.750	15.600	15.700	15.700	1,457,783
2024-02-19	15.550	15.750	15.550	15.700	15.700	2,067,616
2024-02-16	15.350	15.600	15.350	15.500	15.500	1,037,718
2024-02-15	15.250	15.450	15.050	15.450	15.450	1,740,973
2024-02-05	15.400	15.450	15.200	15.250	15.250	1,252,756
2024-02-02	15.700	15.700	15.400	15.400	15.400	1,404,820
2024-02-01	15.300	15.650	15.300	15.600	15.600	1,233,592
2024-01-31	15.150	15.300	15.100	15.200	15.200	1,073,500
2024-01-30	15.300	15.300	15.100	15.150	15.150	1,119,450

← NewerPage 11 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.