Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.050	20.100	18.700	18.850	17.448	23,953,532
2023-05-10	20.250	20.550	20.200	20.550	19.022	2,702,296
2023-05-09	20.500	20.600	20.250	20.300	18.790	3,072,808
2023-05-08	20.700	20.750	20.450	20.450	18.929	2,888,584
2023-05-05	20.600	20.700	20.500	20.700	19.161	2,387,327
2023-05-04	20.450	20.650	20.400	20.550	19.022	2,844,334
2023-05-03	20.850	20.950	20.600	20.650	19.114	3,364,171
2023-05-02	20.800	21.000	20.750	20.850	19.299	4,495,724
2023-04-28	20.700	20.750	20.600	20.750	19.207	2,984,285
2023-04-27	20.650	20.700	20.500	20.550	19.022	2,751,470
2023-04-26	20.150	20.550	20.150	20.500	18.975	4,587,084
2023-04-25	20.850	20.950	20.400	20.500	18.975	5,815,204
2023-04-24	20.550	20.900	20.550	20.800	19.253	6,727,960
2023-04-21	20.450	20.650	20.200	20.450	18.929	6,695,356
2023-04-20	20.300	20.700	20.300	20.450	18.929	6,338,207
2023-04-19	20.500	20.650	20.300	20.350	18.837	3,644,881
2023-04-18	20.750	20.850	20.350	20.350	18.837	4,159,500
2023-04-17	20.350	20.750	20.250	20.650	19.114	5,668,489
2023-04-14	20.600	20.600	20.150	20.350	18.837	5,079,889
2023-04-13	19.950	20.700	19.800	20.300	18.790	15,135,427
2023-04-12	19.650	19.950	19.600	19.900	18.420	6,344,140
2023-04-11	19.300	19.650	19.300	19.550	18.096	4,660,260
2023-04-10	19.400	19.450	19.250	19.300	17.865	3,664,908
2023-04-07	19.400	19.550	19.350	19.450	18.004	3,171,949
2023-04-06	19.300	19.550	19.200	19.400	17.957	4,236,244
2023-03-31	19.300	19.450	19.250	19.300	17.865	4,767,943
2023-03-30	19.200	19.300	19.150	19.300	17.865	2,844,370
2023-03-29	19.200	19.200	19.050	19.150	17.726	2,283,106
2023-03-28	19.150	19.250	19.000	19.050	17.633	2,347,327
2023-03-27	19.100	19.400	19.100	19.150	17.726	4,498,306
2023-03-24	19.000	19.100	18.900	19.050	17.633	1,859,152
2023-03-23	18.950	19.000	18.850	18.950	17.541	1,522,465
2023-03-22	19.100	19.150	18.950	18.950	17.541	2,861,976
2023-03-21	18.850	19.050	18.750	18.950	17.541	4,535,532
2023-03-20	18.750	18.850	18.650	18.750	17.356	2,686,074
2023-03-17	18.600	18.750	18.450	18.550	17.170	3,241,579
2023-03-16	18.700	18.700	18.200	18.450	17.078	6,193,029
2023-03-15	19.000	19.000	18.600	18.750	17.356	3,568,557
2023-03-14	18.800	19.000	18.700	18.850	17.448	3,382,826
2023-03-13	18.750	19.000	18.400	18.850	17.448	6,989,914
2023-03-10	18.950	19.100	18.600	18.850	17.448	8,761,727
2023-03-09	19.500	19.700	19.050	19.250	17.818	11,655,085
2023-03-08	18.900	19.850	18.850	19.750	18.281	22,198,698
2023-03-07	19.100	19.250	18.750	18.850	17.448	7,895,690
2023-03-06	18.700	18.850	18.550	18.650	17.263	5,727,257
2023-03-03	18.000	18.400	18.000	18.400	17.032	5,426,864
2023-03-02	17.700	18.050	17.700	17.950	16.615	3,676,442
2023-03-01	17.550	17.750	17.400	17.700	16.384	2,410,363
2023-02-24	17.600	17.600	17.400	17.550	16.245	1,608,774
2023-02-23	17.450	17.500	17.300	17.500	16.199	1,731,333
2023-02-22	17.400	17.400	17.250	17.400	16.106	1,529,317
2023-02-21	17.550	17.600	17.400	17.450	16.152	1,478,970
2023-02-20	17.450	17.600	17.400	17.550	16.245	1,423,859
2023-02-17	17.350	17.450	17.350	17.450	16.152	1,120,965
2023-02-16	17.500	17.500	17.300	17.350	16.060	1,744,565
2023-02-15	17.550	17.600	17.300	17.400	16.106	1,418,405
2023-02-14	17.500	17.600	17.400	17.500	16.199	886,228
2023-02-13	17.450	17.550	17.350	17.400	16.106	2,053,832
2023-02-10	17.700	17.800	17.500	17.650	16.337	1,670,220
2023-02-09	17.800	18.000	17.700	17.700	16.384	1,715,525

← NewerPage 15 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.