Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.800	16.950	16.750	16.850	15.597	1,644,378
2022-11-02	16.900	17.150	16.800	16.950	15.689	2,953,442
2022-11-01	16.700	16.950	16.650	16.750	15.504	2,132,586
2022-10-31	16.750	16.800	16.550	16.600	15.365	2,083,052
2022-10-28	16.900	16.900	16.450	16.550	15.319	1,888,462
2022-10-27	16.600	16.800	16.600	16.800	15.551	2,520,956
2022-10-26	16.900	16.900	16.500	16.600	15.365	2,470,232
2022-10-25	17.000	17.100	16.650	16.800	15.551	2,600,333
2022-10-24	16.900	17.250	16.850	16.900	15.643	2,777,481
2022-10-21	16.750	17.050	16.650	16.750	15.504	4,435,733
2022-10-20	17.350	17.450	16.900	17.400	16.106	6,016,178
2022-10-19	17.350	17.750	17.350	17.550	16.245	3,773,673
2022-10-18	17.150	17.350	17.100	17.350	16.060	2,996,586
2022-10-17	17.050	17.050	16.750	17.000	15.736	2,967,280
2022-10-14	16.950	17.400	16.950	17.250	15.967	4,352,859
2022-10-13	17.300	17.300	16.400	16.500	15.273	7,719,711
2022-10-12	17.350	17.500	17.200	17.250	15.967	2,830,447
2022-10-11	17.600	17.600	17.050	17.450	16.152	5,342,414
2022-10-07	18.100	18.350	18.000	18.100	16.754	2,514,517
2022-10-06	18.200	18.250	17.800	18.150	16.800	2,687,837
2022-10-05	18.250	18.400	18.100	18.150	16.800	3,794,603
2022-10-04	17.900	18.200	17.750	17.950	16.615	2,777,456
2022-10-03	17.800	17.900	17.200	17.550	16.245	4,771,594
2022-09-30	17.800	18.150	17.700	18.050	16.708	2,703,535
2022-09-29	17.750	18.350	17.750	18.300	16.939	7,038,545
2022-09-28	18.450	18.500	17.500	17.650	16.337	5,401,162
2022-09-27	18.200	18.450	18.150	18.450	17.078	2,760,192
2022-09-26	18.900	18.900	18.000	18.250	16.893	7,329,953
2022-09-23	19.200	19.350	18.900	19.000	17.587	3,278,573
2022-09-22	19.200	19.200	18.900	19.150	17.726	6,308,087
2022-09-21	20.100	20.100	19.400	19.500	18.050	5,639,842
2022-09-20	20.050	20.100	19.850	20.100	18.605	3,024,309
2022-09-19	20.150	20.150	19.800	19.850	18.374	3,989,204
2022-09-16	20.350	20.350	19.700	20.200	18.698	5,907,799
2022-09-15	20.350	20.550	20.200	20.200	18.698	3,705,228
2022-09-14	20.050	20.600	20.050	20.350	18.837	4,824,642
2022-09-13	20.150	20.600	20.100	20.500	18.975	7,201,023
2022-09-12	21.050	21.350	20.000	20.150	18.651	14,089,580
2022-09-08	20.150	20.850	20.050	20.850	19.299	12,601,461
2022-09-07	19.900	20.050	19.650	19.950	18.466	4,965,666
2022-09-06	20.000	20.250	19.550	19.650	18.189	6,453,538
2022-09-05	20.300	20.300	19.850	19.850	18.374	5,548,789
2022-09-02	20.600	20.600	20.300	20.350	18.837	3,199,976
2022-09-01	20.200	20.450	20.050	20.350	18.837	7,138,815
2022-08-31	20.550	21.250	20.200	20.300	18.790	12,807,069
2022-08-30	20.200	20.750	20.150	20.550	19.022	10,052,124
2022-08-29	19.850	20.200	19.650	20.050	18.559	5,314,608
2022-08-26	20.750	20.800	20.200	20.300	18.790	7,035,257
2022-08-25	20.600	20.600	20.200	20.400	18.883	5,656,251
2022-08-24	19.950	20.650	19.900	20.450	18.929	10,990,635
2022-08-23	19.950	20.200	19.700	19.850	18.374	5,456,971
2022-08-22	19.950	20.150	19.750	19.950	18.466	8,462,633
2022-08-19	20.600	20.800	20.000	20.200	18.698	11,537,409
2022-08-18	20.150	21.000	20.000	20.500	18.975	19,067,181
2022-08-17	20.450	20.650	20.000	20.150	18.651	26,857,261
2022-08-16	18.900	20.300	18.850	20.300	18.790	36,543,243
2022-08-15	19.300	19.400	18.650	18.750	17.356	15,451,745
2022-08-12	19.600	19.650	19.150	19.200	17.772	17,403,265
2022-08-11	19.400	19.750	19.000	19.400	17.957	34,862,725
2022-08-10	17.850	19.400	17.700	19.000	17.587	52,152,855

← NewerPage 17 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.