Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.550	14.650	14.500	14.550	12.607	1,426,490
2022-02-15	14.300	14.550	14.300	14.450	12.521	1,608,951
2022-02-14	14.450	14.500	14.300	14.350	12.434	2,264,082
2022-02-11	14.600	14.650	14.550	14.550	12.607	1,243,782
2022-02-10	14.800	14.850	14.600	14.700	12.737	1,707,855
2022-02-09	14.500	14.800	14.500	14.700	12.737	2,861,652
2022-02-08	14.400	14.500	14.250	14.500	12.564	1,995,205
2022-02-07	13.900	14.400	13.900	14.400	12.477	2,823,261
2022-01-26	13.850	13.950	13.750	13.900	12.044	1,908,434
2022-01-25	14.050	14.100	13.800	13.850	12.001	3,354,676
2022-01-24	14.150	14.150	13.950	14.100	12.217	2,467,235
2022-01-21	14.500	14.500	14.200	14.250	12.347	2,426,102
2022-01-20	14.500	14.650	14.350	14.600	12.651	1,771,458
2022-01-19	14.500	14.650	14.450	14.500	12.564	1,683,916
2022-01-18	14.900	14.950	14.500	14.550	12.607	4,487,523
2022-01-17	15.050	15.350	14.850	14.950	12.954	5,347,939
2022-01-14	14.900	15.050	14.750	14.950	12.954	5,535,893
2022-01-13	14.800	15.050	14.750	14.850	12.867	5,692,731
2022-01-12	14.650	14.800	14.500	14.700	12.737	4,958,835
2022-01-11	14.200	14.700	14.200	14.500	12.564	9,021,701
2022-01-10	13.950	14.100	13.850	13.900	12.044	1,674,542
2022-01-07	14.000	14.100	13.850	13.950	12.087	3,142,953
2022-01-06	13.900	14.050	13.850	14.000	12.131	1,390,081
2022-01-05	14.150	14.150	13.900	13.900	12.044	3,014,214
2022-01-04	14.300	14.400	14.100	14.150	12.261	2,165,677
2022-01-03	14.600	14.650	14.200	14.300	12.391	3,075,155
2021-12-30	14.500	14.700	14.450	14.550	12.607	4,297,167
2021-12-29	14.250	14.550	14.250	14.450	12.521	4,852,391
2021-12-28	14.100	14.300	14.100	14.150	12.261	4,511,853
2021-12-27	14.000	14.150	14.000	14.050	12.174	2,207,071
2021-12-24	14.000	14.050	13.900	14.000	12.131	1,364,095
2021-12-23	14.050	14.050	13.850	13.950	12.087	1,121,213
2021-12-22	14.050	14.100	13.850	13.950	12.087	1,428,448
2021-12-21	14.100	14.150	13.850	14.000	12.131	3,189,686
2021-12-20	13.800	14.250	13.750	14.050	12.174	5,903,857
2021-12-17	13.600	13.850	13.600	13.750	11.914	3,511,969
2021-12-16	13.650	13.800	13.550	13.600	11.784	3,170,813
2021-12-15	13.400	13.850	13.400	13.650	11.828	5,436,900
2021-12-14	13.450	13.700	13.350	13.400	11.611	5,155,035
2021-12-13	13.250	13.500	13.250	13.400	11.611	5,239,822
2021-12-10	13.150	13.200	13.100	13.200	11.438	727,496
2021-12-09	13.200	13.200	13.050	13.150	11.394	781,007
2021-12-08	13.150	13.250	13.050	13.100	11.351	1,218,432
2021-12-07	13.100	13.150	13.050	13.150	11.394	793,563
2021-12-06	13.000	13.100	13.000	13.100	11.351	498,478
2021-12-03	13.000	13.150	13.000	13.050	11.308	889,286
2021-12-02	13.050	13.050	12.950	12.950	11.221	1,272,274
2021-12-01	12.950	13.150	12.900	13.100	11.351	963,582
2021-11-30	13.000	13.150	13.000	13.000	11.264	1,593,796
2021-11-29	12.900	13.100	12.900	12.950	11.221	1,730,642
2021-11-26	13.350	13.350	13.050	13.100	11.351	1,792,352
2021-11-25	13.400	13.400	13.250	13.350	11.568	1,129,545
2021-11-24	13.150	13.400	13.150	13.400	11.611	1,418,697
2021-11-23	13.300	13.300	13.100	13.150	11.394	1,350,667
2021-11-22	13.200	13.250	13.150	13.250	11.481	829,643
2021-11-19	13.400	13.400	13.150	13.200	11.438	2,433,026
2021-11-18	13.300	13.350	13.200	13.350	11.568	2,487,232
2021-11-17	13.400	13.400	13.200	13.250	11.481	2,283,943
2021-11-16	13.600	13.600	13.300	13.300	11.524	2,415,601
2021-11-15	13.650	13.700	13.400	13.500	11.698	2,220,015

← NewerPage 20 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.