Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	16.050	16.550	16.050	16.300	14.124	5,899,572
2022-05-16	15.950	16.050	15.850	16.000	13.864	3,322,839
2022-05-13	15.700	15.850	15.600	15.800	13.690	3,204,972
2022-05-12	16.050	16.050	15.500	15.550	13.474	5,297,957
2022-05-11	15.450	16.150	15.450	15.950	13.820	7,679,472
2022-05-10	15.150	15.250	14.800	15.250	13.214	4,019,867
2022-05-09	15.650	15.750	15.250	15.300	13.257	6,058,446
2022-05-06	15.800	15.850	15.650	15.850	13.734	3,223,920
2022-05-05	16.050	16.150	15.900	16.100	13.950	4,297,241
2022-05-04	15.650	15.800	15.600	15.800	13.690	2,011,307
2022-05-03	15.850	15.850	15.550	15.650	13.561	2,958,148
2022-04-29	15.800	16.000	15.800	15.850	13.734	2,273,471
2022-04-28	15.800	15.850	15.600	15.750	13.647	2,816,672
2022-04-27	16.050	16.100	15.700	15.800	13.690	5,164,867
2022-04-26	16.300	16.500	16.100	16.200	14.037	4,457,419
2022-04-25	16.200	16.400	16.000	16.250	14.080	4,986,586
2022-04-22	16.600	16.650	16.350	16.500	14.297	4,393,423
2022-04-21	16.850	16.900	16.550	16.700	14.470	3,608,542
2022-04-20	16.700	16.850	16.600	16.750	14.514	3,821,660
2022-04-19	16.550	16.750	16.550	16.650	14.427	2,643,863
2022-04-18	17.100	17.100	16.550	16.550	14.340	6,050,837
2022-04-15	17.050	17.300	16.950	17.100	14.817	4,414,412
2022-04-14	17.300	17.350	16.900	17.050	14.774	10,019,757
2022-04-13	17.450	17.650	17.250	17.350	15.034	4,949,806
2022-04-12	17.800	17.800	17.200	17.350	15.034	11,251,095
2022-04-11	18.100	18.150	17.650	17.750	15.380	6,204,173
2022-04-08	17.750	18.350	17.750	17.950	15.553	8,877,115
2022-04-07	18.150	18.150	17.650	17.700	15.337	7,960,999
2022-04-06	18.100	18.300	18.050	18.200	15.770	4,153,553
2022-04-01	17.950	18.150	17.850	18.150	15.727	4,173,689
2022-03-31	17.900	18.300	17.850	18.050	15.640	10,240,635
2022-03-30	18.000	18.050	17.400	17.700	15.337	12,644,089
2022-03-29	18.200	18.300	17.700	17.950	15.553	11,162,514
2022-03-28	17.850	18.100	17.500	18.000	15.597	11,961,002
2022-03-25	17.300	17.750	17.050	17.700	15.337	15,711,063
2022-03-24	16.900	17.300	16.850	17.250	14.947	8,195,526
2022-03-23	17.550	17.550	17.050	17.100	14.817	12,649,451
2022-03-22	16.750	17.450	16.750	17.400	15.077	17,251,273
2022-03-21	16.550	16.800	16.500	16.700	14.470	9,945,213
2022-03-18	16.650	16.900	16.400	16.450	14.254	10,716,062
2022-03-17	16.600	16.900	16.450	16.650	14.427	14,792,618
2022-03-16	16.450	16.550	16.200	16.350	14.167	16,350,156
2022-03-15	16.300	16.500	16.050	16.300	14.124	23,614,234
2022-03-14	15.800	16.200	15.650	16.050	13.907	18,687,358
2022-03-11	15.300	15.800	15.250	15.500	13.431	9,389,544
2022-03-10	15.400	15.450	15.200	15.250	13.214	4,917,937
2022-03-09	15.050	15.300	14.900	15.300	13.257	5,977,678
2022-03-08	14.700	15.500	14.650	14.900	12.911	12,938,689
2022-03-07	14.750	14.750	14.300	14.400	12.477	3,800,134
2022-03-04	14.900	15.000	14.800	14.900	12.911	1,752,147
2022-03-03	14.850	15.000	14.800	15.000	12.997	2,481,719
2022-03-02	14.750	14.850	14.650	14.750	12.781	1,419,165
2022-03-01	14.550	14.800	14.550	14.750	12.781	2,206,339
2022-02-25	14.700	14.750	14.500	14.550	12.607	2,190,337
2022-02-24	14.750	14.900	14.500	14.600	12.651	3,201,308
2022-02-23	14.850	15.050	14.800	14.950	12.954	1,657,901
2022-02-22	15.100	15.100	14.600	14.900	12.911	5,083,383
2022-02-21	14.950	15.250	14.950	15.100	13.084	6,069,333
2022-02-18	14.650	15.100	14.600	14.950	12.954	9,510,497
2022-02-17	14.550	14.700	14.550	14.600	12.651	1,931,040

← NewerPage 19 of 21 · 1,222 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.