Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.850	16.100	15.850	16.050	16.050	934,714
2023-11-02	15.850	15.900	15.800	15.850	15.850	413,034
2023-11-01	15.700	15.850	15.700	15.750	15.750	617,990
2023-10-31	15.750	15.850	15.700	15.700	15.700	408,127
2023-10-30	16.050	16.050	15.700	15.750	15.750	878,233
2023-10-27	15.800	16.000	15.800	16.000	16.000	820,657
2023-10-26	15.650	15.900	15.650	15.800	15.800	675,451
2023-10-25	15.700	15.950	15.650	15.950	15.950	1,367,155
2023-10-24	15.800	15.800	15.600	15.650	15.650	927,538
2023-10-23	15.700	15.850	15.600	15.750	15.750	1,029,600
2023-10-20	15.800	15.800	15.500	15.700	15.700	2,486,531
2023-10-19	16.000	16.000	15.750	15.800	15.800	2,138,814
2023-10-18	16.050	16.150	16.000	16.000	16.000	1,758,270
2023-10-17	16.150	16.200	16.000	16.000	16.000	1,217,619
2023-10-16	16.300	16.300	16.050	16.100	16.100	2,646,896
2023-10-13	16.500	16.500	16.350	16.350	16.350	1,640,367
2023-10-12	16.650	16.650	16.500	16.500	16.500	1,169,256
2023-10-11	16.600	16.750	16.550	16.600	16.600	1,254,043
2023-10-06	16.600	16.650	16.500	16.600	16.600	632,396
2023-10-05	16.450	16.550	16.450	16.500	16.500	647,438
2023-10-04	16.600	16.650	16.400	16.450	16.450	1,273,649
2023-10-03	16.600	16.700	16.550	16.700	16.700	705,413
2023-10-02	16.400	16.600	16.400	16.600	16.600	579,988
2023-09-28	16.500	16.550	16.400	16.500	16.500	741,073
2023-09-27	16.500	16.550	16.400	16.500	16.500	832,402
2023-09-26	16.500	16.550	16.450	16.550	16.550	855,078
2023-09-25	16.550	16.650	16.500	16.550	16.550	755,170
2023-09-22	16.600	16.650	16.500	16.550	16.550	927,426
2023-09-21	16.800	16.800	16.600	16.600	16.600	1,239,780
2023-09-20	16.850	16.850	16.750	16.800	16.800	640,359
2023-09-19	16.800	16.850	16.700	16.750	16.750	742,053
2023-09-18	16.800	16.850	16.750	16.800	16.800	955,886
2023-09-15	16.800	16.900	16.750	16.800	16.800	793,216
2023-09-14	16.800	16.850	16.700	16.750	16.750	886,945
2023-09-13	16.750	16.800	16.650	16.800	16.800	1,079,026
2023-09-12	16.850	16.850	16.700	16.750	16.750	927,449
2023-09-11	16.800	16.850	16.700	16.700	16.700	1,105,778
2023-09-08	16.950	16.950	16.750	16.850	16.850	2,348,915
2023-09-07	17.100	17.100	16.900	16.950	16.950	1,552,364
2023-09-06	17.250	17.250	17.050	17.150	17.150	1,039,072
2023-09-05	17.300	17.300	17.100	17.150	17.150	861,468
2023-09-04	17.400	17.450	17.200	17.250	17.250	1,084,271
2023-09-01	17.350	17.500	17.300	17.400	17.400	1,443,741
2023-08-31	17.250	17.400	17.150	17.400	17.400	1,390,916
2023-08-30	17.300	17.350	17.200	17.200	17.200	940,003
2023-08-29	17.100	17.200	17.000	17.150	17.150	1,001,176
2023-08-28	17.150	17.250	17.000	17.000	17.000	1,173,240
2023-08-25	17.100	17.250	17.100	17.100	17.100	1,564,698
2023-08-24	17.150	17.250	17.100	17.100	17.100	1,278,557
2023-08-23	17.050	17.250	17.000	17.100	17.100	1,311,302
2023-08-22	17.250	17.300	17.050	17.100	17.100	1,720,032
2023-08-21	17.800	17.850	17.200	17.350	17.350	4,217,014
2023-08-18	16.700	17.800	16.700	17.400	17.400	6,742,000
2023-08-17	16.600	16.650	16.250	16.550	16.550	1,845,363
2023-08-16	16.700	16.700	16.500	16.600	16.600	1,166,482
2023-08-15	16.650	16.850	16.650	16.750	16.750	1,124,687
2023-08-14	17.000	17.000	16.500	16.650	16.650	4,435,569
2023-08-11	17.050	17.050	16.800	17.000	17.000	2,048,826
2023-08-10	17.200	17.200	17.000	17.050	17.050	2,461,739
2023-08-09	17.500	17.600	17.200	17.250	17.250	4,283,058

← NewerPage 13 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.