Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.700	17.850	16.700	17.850	16.523	29,765,271
2022-08-08	16.250	16.250	16.000	16.250	15.042	1,865,642
2022-08-05	16.050	16.350	16.050	16.250	15.042	2,674,307
2022-08-04	16.000	16.150	15.900	16.150	14.949	2,246,293
2022-08-03	16.300	16.300	16.000	16.000	14.810	4,515,406
2022-08-02	16.250	16.650	16.200	16.300	15.088	5,756,977
2022-08-01	16.500	16.850	16.400	16.450	15.227	5,923,692
2022-07-29	16.150	16.500	16.150	16.400	15.180	7,633,081
2022-07-28	16.050	16.200	15.900	16.100	14.903	4,464,369
2022-07-27	15.400	16.050	15.300	15.900	14.718	7,412,342
2022-07-26	15.450	15.450	15.300	15.400	14.255	1,691,440
2022-07-25	15.000	15.400	14.950	15.400	14.255	4,243,077
2022-07-22	15.000	15.100	14.950	15.000	13.884	2,483,000
2022-07-21	15.000	15.000	14.850	15.000	13.884	1,975,416
2022-07-20	15.050	15.100	14.800	14.800	13.699	4,679,405
2022-07-19	14.550	14.850	14.550	14.750	13.653	4,223,628
2022-07-18	14.400	14.550	14.400	14.500	13.422	3,461,554
2022-07-15	14.300	14.450	14.200	14.400	13.329	2,497,619
2022-07-14	14.150	14.300	14.100	14.300	13.237	1,975,536
2022-07-13	14.500	14.500	14.200	14.250	13.190	2,458,685
2022-07-12	14.350	14.450	14.000	14.150	13.098	2,553,196
2022-07-11	14.650	14.650	14.400	14.450	13.375	2,031,185
2022-07-08	14.400	14.650	14.400	14.600	13.514	2,417,488
2022-07-07	14.150	14.400	14.000	14.400	13.329	2,320,389
2022-07-06	14.350	14.350	14.000	14.100	13.051	3,848,699
2022-07-05	14.350	14.500	14.150	14.350	13.283	2,309,183
2022-07-04	14.250	14.400	14.100	14.200	13.144	2,007,648
2022-07-01	14.600	14.600	14.050	14.150	13.098	5,339,237
2022-06-30	14.800	14.800	14.450	14.600	13.514	6,765,952
2022-06-29	15.750	15.900	15.650	15.650	13.561	5,731,865
2022-06-28	15.850	15.900	15.700	15.800	13.690	2,946,501
2022-06-27	15.600	15.800	15.600	15.800	13.690	2,584,685
2022-06-24	15.550	15.650	15.400	15.500	13.431	3,009,767
2022-06-23	15.600	15.850	15.300	15.400	13.344	5,059,486
2022-06-22	16.100	16.100	15.450	15.600	13.517	5,979,198
2022-06-21	16.100	16.300	15.900	16.100	13.950	5,970,798
2022-06-20	16.600	16.600	16.100	16.150	13.994	4,218,879
2022-06-17	16.350	16.550	16.200	16.550	14.340	3,881,536
2022-06-16	16.500	16.600	16.400	16.450	14.254	2,724,915
2022-06-15	16.300	16.500	16.300	16.400	14.210	2,471,932
2022-06-14	16.200	16.250	16.000	16.150	13.994	3,322,822
2022-06-13	16.400	16.450	16.200	16.250	14.080	2,526,648
2022-06-10	16.500	16.600	16.350	16.550	14.340	1,813,630
2022-06-09	16.450	16.650	16.400	16.550	14.340	3,551,840
2022-06-08	16.100	16.450	16.050	16.450	14.254	3,727,620
2022-06-07	16.050	16.150	16.050	16.100	13.950	1,090,573
2022-06-06	16.100	16.150	16.000	16.150	13.994	1,442,010
2022-06-02	16.050	16.100	15.950	16.000	13.864	1,578,493
2022-06-01	16.200	16.250	16.100	16.100	13.950	2,681,881
2022-05-31	16.350	16.350	16.100	16.250	14.080	2,801,090
2022-05-30	16.350	16.450	16.300	16.300	14.124	1,801,713
2022-05-27	16.300	16.400	16.200	16.250	14.080	1,955,507
2022-05-26	16.300	16.300	16.150	16.200	14.037	1,905,073
2022-05-25	16.000	16.200	16.000	16.100	13.950	1,781,504
2022-05-24	16.300	16.300	15.950	16.000	13.864	3,298,452
2022-05-23	16.300	16.550	16.150	16.250	14.080	7,188,268
2022-05-20	16.050	16.200	16.000	16.200	14.037	2,507,016
2022-05-19	16.050	16.050	15.850	16.000	13.864	2,762,238
2022-05-18	16.350	16.400	16.200	16.300	14.124	3,913,943
2022-05-17	16.050	16.550	16.050	16.300	14.124	5,899,572

← NewerPage 18 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.