Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.200	15.300	15.000	15.150	15.150	1,896,305
2026-07-22	15.350	15.400	15.150	15.150	15.150	2,966,859
2026-07-21	15.100	15.400	15.100	15.350	15.350	4,057,548
2026-07-20	15.200	15.300	14.900	15.100	15.100	4,939,944
2026-07-17	15.300	15.300	15.000	15.100	15.100	5,703,299
2026-07-16	15.300	15.400	15.200	15.300	15.300	3,963,682
2026-07-15	15.100	15.350	15.100	15.300	15.300	4,410,614
2026-07-14	15.300	15.300	15.000	15.200	15.200	4,014,652
2026-07-13	15.250	15.250	15.100	15.200	15.200	4,151,557
2026-07-10	15.100	15.100	15.100	15.100	15.100	0
2026-07-09	15.300	15.300	15.050	15.100	15.100	2,428,182
2026-07-08	15.450	15.500	15.150	15.300	15.300	3,447,788
2026-07-07	15.500	15.500	15.250	15.400	15.400	3,028,620
2026-07-06	15.600	15.650	15.400	15.400	15.400	3,061,530
2026-07-03	15.100	15.650	15.100	15.550	15.550	5,173,000
2026-07-02	15.300	15.350	15.150	15.150	15.150	2,849,999
2026-07-01	15.250	15.500	15.050	15.450	15.450	8,676,906
2026-06-30	15.200	15.300	15.000	15.150	15.150	6,862,297
2026-06-29	14.950	15.200	14.950	15.200	15.200	4,593,616
2026-06-26	15.250	15.450	14.900	14.950	14.950	9,311,894
2026-06-25	15.100	15.500	15.100	15.400	15.400	7,552,198
2026-06-24	15.100	15.200	15.000	15.050	15.050	6,952,301
2026-06-23	15.550	15.550	15.150	15.150	15.150	7,386,607
2026-06-22	15.700	15.700	15.400	15.500	15.500	9,566,664
2026-06-18	16.700	16.850	16.600	16.700	15.520	11,065,333
2026-06-17	16.500	16.700	16.400	16.650	15.474	8,148,179
2026-06-16	16.750	16.800	16.500	16.650	15.474	6,972,836
2026-06-15	16.800	16.850	16.700	16.750	15.567	4,351,199
2026-06-12	16.750	16.850	16.700	16.700	16.700	3,537,250
2026-06-11	16.500	16.750	16.450	16.750	16.750	4,372,300
2026-06-10	16.550	16.800	16.550	16.700	16.700	3,519,427
2026-06-09	16.450	16.750	16.450	16.550	16.550	4,491,247
2026-06-08	16.200	16.550	16.200	16.450	16.450	4,149,873
2026-06-05	16.850	16.850	16.650	16.650	16.650	4,752,260
2026-06-04	16.800	16.800	16.600	16.800	16.800	4,268,200
2026-06-03	16.500	16.800	16.450	16.750	16.750	5,228,884
2026-06-02	16.250	16.400	16.250	16.350	16.350	4,405,142
2026-06-01	16.100	16.250	16.050	16.200	16.200	4,800,057
2026-05-29	15.950	16.000	15.850	15.950	15.950	3,211,708
2026-05-28	15.850	15.950	15.800	15.800	15.800	2,906,681
2026-05-27	15.950	16.000	15.800	15.850	15.850	3,143,108
2026-05-26	15.950	16.100	15.850	15.850	15.850	3,790,705
2026-05-25	16.000	16.050	15.850	15.950	15.950	2,969,553
2026-05-22	16.050	16.150	15.900	15.950	15.950	3,971,140
2026-05-21	16.000	16.150	15.900	16.050	16.050	2,738,098
2026-05-20	16.100	16.100	15.850	15.900	15.900	3,991,150
2026-05-19	16.050	16.250	15.900	16.000	16.000	3,582,821
2026-05-18	16.000	16.100	15.800	15.900	15.900	6,468,584
2026-05-15	16.450	16.500	16.100	16.100	16.100	7,616,359
2026-05-14	16.450	16.550	16.200	16.400	16.400	5,555,458
2026-05-13	16.850	16.850	16.450	16.450	16.450	8,175,709
2026-05-12	17.050	17.050	16.850	16.850	16.850	4,336,997
2026-05-11	17.150	17.150	16.900	17.000	17.000	4,364,415
2026-05-08	17.250	17.250	17.000	17.100	17.100	3,896,699
2026-05-07	17.300	17.350	17.000	17.250	17.250	4,880,350
2026-05-06	17.500	17.500	17.300	17.300	17.300	7,400,774
2026-05-05	17.700	17.850	17.500	17.600	17.600	4,506,162
2026-05-04	17.650	17.800	17.500	17.650	17.650	3,388,218
2026-04-30	17.700	17.750	17.550	17.550	17.550	3,680,600
2026-04-29	17.900	17.900	17.600	17.700	17.700	3,692,580

← NewerPage 2 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.