Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.950	18.000	17.900	17.900	16.569	1,052,420
2023-02-07	17.950	18.100	17.850	18.000	16.661	1,335,632
2023-02-06	18.000	18.000	17.800	18.000	16.661	1,653,406
2023-02-03	18.050	18.050	17.850	18.000	16.661	1,928,961
2023-02-02	17.800	18.000	17.800	18.000	16.661	2,947,444
2023-02-01	17.750	17.950	17.650	17.750	16.430	2,178,060
2023-01-31	17.550	17.850	17.500	17.700	16.384	3,679,774
2023-01-30	17.300	17.500	17.250	17.500	16.199	2,819,071
2023-01-17	17.150	17.200	17.000	17.150	15.875	1,352,501
2023-01-16	17.250	17.300	17.100	17.100	15.828	1,262,779
2023-01-13	17.250	17.300	17.150	17.250	15.967	885,719
2023-01-12	17.250	17.400	17.200	17.200	15.921	1,626,797
2023-01-11	17.250	17.450	17.250	17.250	15.967	2,176,282
2023-01-10	17.200	17.200	17.050	17.150	15.875	1,458,039
2023-01-09	17.200	17.300	17.150	17.250	15.967	2,192,638
2023-01-06	17.100	17.150	17.000	17.050	15.782	1,933,155
2023-01-05	17.050	17.150	17.000	17.000	15.736	1,193,615
2023-01-04	17.000	17.100	16.900	17.050	15.782	1,512,580
2023-01-03	17.000	17.150	16.850	16.950	15.689	1,324,860
2022-12-30	16.900	17.150	16.850	17.050	15.782	1,741,015
2022-12-29	16.700	16.850	16.400	16.800	15.551	4,248,014
2022-12-28	16.850	16.950	16.800	16.850	15.597	1,706,952
2022-12-27	17.000	17.000	16.850	16.900	15.643	1,162,798
2022-12-26	17.050	17.050	16.850	16.900	15.643	1,172,957
2022-12-23	16.950	17.150	16.900	17.050	15.782	1,396,504
2022-12-22	17.100	17.150	17.000	17.100	15.828	871,533
2022-12-21	17.000	17.100	16.950	17.000	15.736	1,064,970
2022-12-20	17.150	17.300	16.900	17.000	15.736	2,327,339
2022-12-19	17.000	17.250	16.900	17.100	15.828	2,600,556
2022-12-16	17.000	17.250	16.900	17.050	15.782	2,950,542
2022-12-15	17.150	17.200	17.100	17.150	15.875	1,748,669
2022-12-14	16.900	17.200	16.850	17.100	15.828	2,477,229
2022-12-13	16.900	17.050	16.750	16.850	15.597	5,655,964
2022-12-12	17.700	17.700	16.750	16.850	15.597	13,132,581
2022-12-09	18.400	18.450	18.100	18.200	16.846	3,652,923
2022-12-08	18.000	18.350	17.950	18.300	16.939	2,523,788
2022-12-07	17.950	18.350	17.850	18.000	16.661	3,367,391
2022-12-06	18.150	18.200	17.950	17.950	16.615	2,385,512
2022-12-05	18.200	18.450	18.100	18.200	16.846	4,442,402
2022-12-02	17.550	18.200	17.550	18.100	16.754	7,189,270
2022-12-01	17.900	17.900	17.500	17.550	16.245	6,140,789
2022-11-30	17.200	17.700	17.200	17.650	16.337	5,072,825
2022-11-29	17.200	17.300	17.000	17.200	15.921	1,890,873
2022-11-28	17.150	17.200	16.900	17.150	15.875	2,071,246
2022-11-25	17.200	17.350	17.150	17.200	15.921	2,009,385
2022-11-24	17.250	17.350	17.100	17.150	15.875	1,637,110
2022-11-23	17.150	17.250	17.050	17.150	15.875	1,309,374
2022-11-22	17.200	17.200	16.950	17.000	15.736	1,996,640
2022-11-21	17.100	17.200	17.050	17.150	15.875	1,690,477
2022-11-18	17.350	17.450	17.050	17.050	15.782	2,484,420
2022-11-17	17.050	17.500	17.050	17.300	16.013	3,138,705
2022-11-16	17.350	17.500	17.000	17.000	15.736	3,708,400
2022-11-15	17.700	17.700	17.200	17.250	15.967	4,500,071
2022-11-14	16.800	17.550	16.800	17.500	16.199	6,573,079
2022-11-11	17.300	17.300	16.500	16.750	15.504	8,763,795
2022-11-10	17.100	17.200	16.850	16.950	15.689	4,679,798
2022-11-09	17.200	17.500	17.150	17.250	15.967	6,893,870
2022-11-08	16.800	16.950	16.700	16.900	15.643	2,756,402
2022-11-07	16.800	16.850	16.700	16.750	15.504	2,494,476
2022-11-04	16.850	16.850	16.600	16.800	15.551	2,247,324

← NewerPage 16 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.