Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	17.750	17.750	17.600	17.600	17.600	1,176,284
2023-08-07	17.800	17.850	17.700	17.750	17.750	920,994
2023-08-04	17.800	17.850	17.650	17.800	17.800	1,167,196
2023-08-02	17.650	17.950	17.550	17.650	17.650	1,939,116
2023-08-01	17.800	17.850	17.500	17.650	17.650	2,496,595
2023-07-31	18.050	18.050	17.800	17.800	17.800	1,730,848
2023-07-28	18.000	18.050	17.900	17.950	17.950	1,658,757
2023-07-27	17.900	18.150	17.900	18.050	18.050	2,577,387
2023-07-26	17.850	17.950	17.750	17.900	17.900	1,997,280
2023-07-25	17.900	17.900	17.750	17.850	17.850	1,732,068
2023-07-24	17.900	18.000	17.700	17.850	17.850	2,194,279
2023-07-21	17.900	17.950	17.800	17.900	17.900	1,454,050
2023-07-20	17.850	18.000	17.700	17.950	17.950	1,493,695
2023-07-19	17.850	17.850	17.650	17.700	17.700	2,864,638
2023-07-18	18.100	18.100	17.850	17.850	17.850	4,246,645
2023-07-17	18.100	18.100	18.000	18.050	18.050	3,407,404
2023-07-14	18.100	18.150	18.000	18.100	18.100	2,154,030
2023-07-13	18.250	18.300	18.050	18.100	18.100	2,829,623
2023-07-12	17.750	18.200	17.750	18.150	18.150	3,433,006
2023-07-11	17.700	17.850	17.650	17.700	17.700	2,475,017
2023-07-10	17.800	17.850	17.500	17.700	17.700	3,859,996
2023-07-07	18.100	18.100	17.700	17.750	17.750	4,956,720
2023-07-06	18.400	18.450	18.100	18.150	18.150	13,666,044
2023-07-05	19.950	20.000	19.850	19.900	18.420	13,296,551
2023-07-04	20.100	20.100	19.900	19.900	18.420	6,963,040
2023-07-03	19.850	20.050	19.750	19.950	18.466	7,696,680
2023-06-30	19.750	19.900	19.750	19.750	18.281	4,221,113
2023-06-29	19.850	19.900	19.700	19.750	18.281	3,302,496
2023-06-28	19.900	19.900	19.700	19.750	18.281	3,024,352
2023-06-27	19.700	19.900	19.650	19.800	18.327	3,495,899
2023-06-26	19.800	19.800	19.600	19.750	18.281	2,866,379
2023-06-21	19.800	19.800	19.500	19.750	18.281	2,547,811
2023-06-20	19.750	19.950	19.650	19.850	18.374	3,372,596
2023-06-19	19.700	19.850	19.650	19.700	18.235	2,002,689
2023-06-16	19.550	19.900	19.550	19.700	18.235	8,411,408
2023-06-15	19.300	19.400	19.300	19.350	17.911	1,704,447
2023-06-14	19.450	19.450	19.250	19.300	17.865	2,923,028
2023-06-13	19.350	19.450	19.300	19.450	18.004	1,873,127
2023-06-12	19.400	19.450	19.250	19.350	17.911	3,999,194
2023-06-09	19.800	19.850	19.600	19.700	18.235	3,274,775
2023-06-08	19.900	19.900	19.650	19.750	18.281	2,917,708
2023-06-07	19.600	19.800	19.550	19.800	18.327	4,421,894
2023-06-06	19.450	19.550	19.350	19.550	18.096	2,068,619
2023-06-05	19.250	19.500	19.200	19.450	18.004	2,472,509
2023-06-02	19.350	19.400	19.200	19.250	17.818	3,181,251
2023-06-01	19.200	19.450	19.200	19.350	17.911	2,356,345
2023-05-31	19.150	19.350	19.100	19.200	17.772	2,880,961
2023-05-30	19.450	19.450	19.050	19.150	17.726	4,548,523
2023-05-29	19.450	19.550	19.350	19.450	18.004	3,377,170
2023-05-26	19.550	19.600	19.450	19.450	18.004	3,103,328
2023-05-25	19.550	19.750	19.500	19.600	18.142	3,317,370
2023-05-24	19.550	19.650	19.450	19.550	18.096	2,339,042
2023-05-23	19.450	19.600	19.400	19.550	18.096	1,853,898
2023-05-22	19.400	19.650	19.350	19.450	18.004	2,804,350
2023-05-19	19.450	19.450	19.200	19.400	17.957	4,711,646
2023-05-18	19.450	19.600	19.400	19.450	18.004	4,291,600
2023-05-17	19.350	19.600	19.300	19.450	18.004	4,231,984
2023-05-16	19.000	19.400	19.000	19.300	17.865	4,900,897
2023-05-15	18.700	19.050	18.600	19.000	17.587	5,204,091
2023-05-12	18.950	18.950	18.600	18.650	17.263	9,237,146

← NewerPage 14 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.