Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.100	15.400	15.100	15.300	15.300	1,537,931
2024-01-26	15.150	15.250	15.100	15.150	15.150	1,521,524
2024-01-25	15.400	15.400	15.200	15.250	15.250	1,140,818
2024-01-24	15.200	15.500	15.200	15.400	15.400	1,040,681
2024-01-23	15.100	15.250	15.050	15.200	15.200	1,327,591
2024-01-22	15.050	15.300	15.050	15.100	15.100	1,804,509
2024-01-19	15.100	15.250	15.050	15.150	15.150	1,113,428
2024-01-18	15.300	15.350	15.100	15.100	15.100	1,508,655
2024-01-17	15.450	15.550	15.200	15.300	15.300	3,081,000
2024-01-16	15.800	15.800	15.550	15.550	15.550	1,765,265
2024-01-15	15.850	15.950	15.800	15.850	15.850	616,889
2024-01-12	15.800	15.900	15.750	15.850	15.850	348,716
2024-01-11	15.750	15.850	15.750	15.800	15.800	754,655
2024-01-10	15.900	15.900	15.700	15.700	15.700	1,511,195
2024-01-09	16.100	16.100	15.850	15.850	15.850	1,275,184
2024-01-08	16.000	16.050	15.900	15.950	15.950	1,341,099
2024-01-05	16.000	16.150	15.950	16.000	16.000	999,898
2024-01-04	16.100	16.150	16.000	16.000	16.000	877,001
2024-01-03	16.150	16.150	16.000	16.050	16.050	1,077,536
2024-01-02	16.150	16.250	16.100	16.150	16.150	1,722,843
2023-12-29	16.200	16.250	16.150	16.150	16.150	1,037,366
2023-12-28	16.250	16.300	16.150	16.250	16.250	924,119
2023-12-27	16.200	16.300	16.150	16.200	16.200	836,375
2023-12-26	16.100	16.250	16.100	16.250	16.250	695,405
2023-12-25	16.150	16.200	16.100	16.100	16.100	512,907
2023-12-22	16.050	16.150	16.050	16.100	16.100	650,473
2023-12-21	16.050	16.100	16.000	16.050	16.050	704,397
2023-12-20	16.050	16.150	16.000	16.050	16.050	843,805
2023-12-19	16.150	16.150	16.000	16.050	16.050	1,579,272
2023-12-18	16.350	16.400	16.200	16.250	16.250	1,161,298
2023-12-15	16.150	16.400	16.100	16.350	16.350	1,905,123
2023-12-14	16.000	16.100	15.950	16.100	16.100	1,075,990
2023-12-13	16.100	16.100	15.950	15.950	15.950	1,000,239
2023-12-12	16.050	16.150	16.000	16.100	16.100	1,366,607
2023-12-11	16.100	16.150	16.000	16.050	16.050	675,813
2023-12-08	16.200	16.200	16.000	16.100	16.100	698,385
2023-12-07	16.150	16.200	16.000	16.050	16.050	1,151,052
2023-12-06	16.200	16.300	16.150	16.150	16.150	934,908
2023-12-05	16.300	16.300	16.200	16.200	16.200	1,420,864
2023-12-04	16.100	16.400	16.100	16.250	16.250	2,066,300
2023-12-01	16.050	16.200	16.050	16.100	16.100	1,080,506
2023-11-30	16.150	16.250	16.000	16.050	16.050	1,483,195
2023-11-29	16.250	16.300	16.100	16.150	16.150	1,314,035
2023-11-28	16.150	16.300	16.050	16.250	16.250	1,577,475
2023-11-27	16.100	16.200	16.050	16.150	16.150	1,010,874
2023-11-24	16.150	16.200	16.000	16.100	16.100	655,420
2023-11-23	16.150	16.150	16.050	16.150	16.150	569,203
2023-11-22	16.150	16.200	16.050	16.150	16.150	833,397
2023-11-21	16.100	16.300	16.000	16.150	16.150	2,022,785
2023-11-20	15.950	16.100	15.850	16.050	16.050	1,074,925
2023-11-17	15.900	16.000	15.800	15.850	15.850	1,123,901
2023-11-16	16.000	16.100	15.850	15.850	15.850	938,752
2023-11-15	15.750	16.100	15.750	16.000	16.000	1,939,673
2023-11-14	15.750	15.800	15.650	15.700	15.700	763,555
2023-11-13	16.000	16.000	15.650	15.700	15.700	1,421,819
2023-11-10	15.700	15.900	15.600	15.900	15.900	1,066,080
2023-11-09	15.700	15.850	15.550	15.750	15.750	1,481,232
2023-11-08	16.100	16.100	15.950	16.000	16.000	705,481
2023-11-07	16.050	16.100	15.950	16.000	16.000	600,020
2023-11-06	16.100	16.100	16.000	16.050	16.050	774,048

← NewerPage 12 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.