Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.950	18.000	17.750	17.750	17.750	2,511,119
2026-04-27	17.800	17.950	17.550	17.900	17.900	3,741,607
2026-04-24	17.800	17.800	17.600	17.750	17.750	3,760,014
2026-04-23	17.850	17.850	17.700	17.750	17.750	5,440,194
2026-04-22	18.000	18.000	17.800	17.850	17.850	3,686,208
2026-04-21	18.050	18.050	17.850	17.900	17.900	5,053,300
2026-04-20	18.100	18.100	17.900	17.950	17.950	3,617,560
2026-04-17	18.150	18.150	17.950	18.000	18.000	2,903,300
2026-04-16	18.000	18.100	17.950	18.050	18.050	2,243,989
2026-04-15	18.100	18.150	18.000	18.000	18.000	2,492,807
2026-04-14	18.100	18.150	18.000	18.100	18.100	3,027,692
2026-04-13	18.150	18.150	17.900	18.050	18.050	3,323,343
2026-04-10	18.400	18.450	18.200	18.250	18.250	2,135,880
2026-04-09	18.700	18.700	18.350	18.350	18.350	2,076,511
2026-04-08	18.750	18.750	18.550	18.550	18.550	2,416,343
2026-04-07	18.500	18.700	18.450	18.650	18.650	1,712,770
2026-04-02	18.750	18.750	18.450	18.500	18.500	1,435,270
2026-04-01	18.450	18.750	18.450	18.650	18.650	4,523,519
2026-03-31	18.300	18.500	18.200	18.200	18.200	1,801,900
2026-03-30	18.100	18.600	18.100	18.300	18.300	4,174,958
2026-03-27	18.050	18.200	18.050	18.150	18.150	1,845,826
2026-03-26	18.150	18.250	18.000	18.100	18.100	2,387,700
2026-03-25	18.250	18.250	18.000	18.000	18.000	3,222,538
2026-03-24	18.000	18.150	17.850	18.050	18.050	1,999,200
2026-03-23	17.800	17.950	17.700	17.850	17.850	2,813,976
2026-03-20	18.000	18.100	17.900	17.900	17.900	4,343,563
2026-03-19	18.250	18.250	18.000	18.000	18.000	4,061,882
2026-03-18	18.400	18.400	18.200	18.300	18.300	3,487,000
2026-03-17	18.150	18.350	18.150	18.200	18.200	2,272,402
2026-03-16	18.150	18.200	18.000	18.100	18.100	2,614,910
2026-03-13	18.150	18.250	18.050	18.100	18.100	3,053,817
2026-03-12	18.300	18.450	18.150	18.250	18.250	3,396,711
2026-03-11	18.550	18.650	18.300	18.350	18.350	5,436,541
2026-03-10	18.750	18.850	18.600	18.650	18.650	2,382,360
2026-03-09	18.500	18.750	18.250	18.550	18.550	2,750,538
2026-03-06	18.800	19.000	18.650	18.950	18.950	2,683,950
2026-03-05	19.400	19.450	18.900	18.900	18.900	4,197,587
2026-03-04	19.050	19.350	18.800	19.150	19.150	6,230,975
2026-03-03	19.050	19.150	18.750	19.000	19.000	1,979,500
2026-03-02	18.900	19.100	18.800	19.100	19.100	2,140,262
2026-02-26	19.350	19.500	18.950	18.950	18.950	3,800,724
2026-02-25	19.050	19.500	19.000	19.500	19.500	5,746,422
2026-02-24	19.150	19.250	18.900	19.050	19.050	3,990,730
2026-02-23	18.500	19.000	18.450	18.950	18.950	6,661,094
2026-02-11	18.150	18.400	18.150	18.300	18.300	4,766,057
2026-02-10	17.800	17.900	17.750	17.750	17.750	2,442,020
2026-02-09	17.950	18.000	17.800	17.800	17.800	1,724,396
2026-02-06	17.900	17.900	17.700	17.800	17.800	1,946,600
2026-02-05	17.900	18.050	17.900	17.900	17.900	1,605,700
2026-02-04	17.850	17.950	17.750	17.900	17.900	1,438,720
2026-02-03	17.850	18.000	17.750	17.850	17.850	2,327,500
2026-02-02	17.900	17.900	17.700	17.800	17.800	3,070,881
2026-01-30	18.100	18.200	17.900	17.900	17.900	2,447,325
2026-01-29	18.200	18.350	18.100	18.100	18.100	1,537,009
2026-01-28	18.450	18.500	18.150	18.150	18.150	2,532,026
2026-01-27	18.700	18.800	18.400	18.450	18.450	2,341,424
2026-01-26	18.950	18.950	18.700	18.700	18.700	1,696,480
2026-01-23	18.650	18.850	18.600	18.650	18.650	1,738,318
2026-01-22	18.650	18.800	18.600	18.650	18.650	1,950,156
2026-01-21	18.550	18.600	18.400	18.600	18.600	3,168,544

← NewerPage 3 of 21 · 1,220 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.