Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.750	18.850	18.600	18.600	18.600	2,006,363
2026-01-19	18.600	18.950	18.600	18.800	18.800	2,912,578
2026-01-16	18.850	19.000	18.700	18.750	18.750	2,957,865
2026-01-15	18.900	19.100	18.800	18.900	18.900	1,995,399
2026-01-14	19.000	19.100	18.850	19.000	19.000	3,459,783
2026-01-13	18.750	19.000	18.600	18.900	18.900	5,590,610
2026-01-12	18.550	18.700	18.450	18.600	18.600	3,170,604
2026-01-09	18.700	18.800	18.450	18.600	18.600	5,164,567
2026-01-08	18.250	18.800	18.250	18.400	18.400	8,285,141
2026-01-07	17.800	18.300	17.800	18.250	18.250	4,325,750
2026-01-06	17.850	17.950	17.800	17.800	17.800	2,719,400
2026-01-05	17.800	18.000	17.750	17.850	17.850	3,024,579
2026-01-02	17.950	17.950	17.750	17.850	17.850	2,787,516
2025-12-31	17.850	17.900	17.750	17.800	17.800	2,652,293
2025-12-30	18.100	18.100	17.850	17.850	17.850	5,057,821
2025-12-29	18.200	18.300	18.050	18.200	18.200	4,024,344
2025-12-26	18.400	18.450	18.150	18.200	18.200	10,026,524
2025-12-24	18.550	18.550	18.150	18.400	18.400	9,595,600
2025-12-23	18.400	18.650	18.150	18.550	18.550	11,104,343
2025-12-22	18.300	18.350	17.900	18.350	18.350	9,583,983
2025-12-19	18.100	18.350	18.050	18.100	18.100	7,803,495
2025-12-18	17.950	18.300	17.950	18.050	18.050	7,727,420
2025-12-17	18.450	18.450	17.850	17.900	17.900	7,665,769
2025-12-16	18.300	18.450	18.200	18.250	18.250	4,359,501
2025-12-15	18.200	18.500	18.100	18.500	18.500	2,425,425
2025-12-12	18.150	18.350	18.150	18.200	18.200	1,016,000
2025-12-11	18.200	18.350	18.000	18.200	18.200	3,433,205
2025-12-10	18.800	18.800	18.350	18.400	18.400	2,977,687
2025-12-09	18.800	18.950	18.750	18.900	18.900	1,507,258
2025-12-08	18.600	18.850	18.600	18.800	18.800	1,588,352
2025-12-05	18.700	18.700	18.400	18.600	18.600	2,953,713
2025-12-04	18.700	18.800	18.550	18.750	18.750	1,564,246
2025-12-03	18.650	18.700	18.550	18.700	18.700	1,373,063
2025-12-02	18.600	18.900	18.550	18.650	18.650	1,467,708
2025-12-01	18.700	19.100	18.550	18.550	18.550	2,657,261
2025-11-28	18.450	18.900	18.450	18.750	18.750	3,828,417
2025-11-27	18.500	18.650	18.400	18.550	18.550	1,558,001
2025-11-26	18.250	18.500	18.200	18.500	18.500	2,686,277
2025-11-25	18.150	18.250	18.000	18.250	18.250	1,489,480
2025-11-24	18.050	18.300	17.900	18.150	18.150	2,308,833
2025-11-21	18.200	18.400	17.950	18.100	18.100	3,466,069
2025-11-20	17.900	18.200	17.850	18.150	18.150	2,517,610
2025-11-19	18.000	18.000	17.650	17.800	17.800	2,814,661
2025-11-18	18.450	18.500	17.650	17.900	17.900	7,671,611
2025-11-17	18.450	18.700	18.350	18.650	18.650	2,789,173
2025-11-14	18.450	18.750	18.350	18.500	18.500	2,306,660
2025-11-13	18.900	19.000	18.450	18.450	18.450	5,567,657
2025-11-12	18.900	19.250	18.800	18.900	18.900	6,659,242
2025-11-11	19.100	19.250	18.650	18.900	18.900	12,199,712
2025-11-10	20.150	20.500	20.000	20.150	20.150	8,922,963
2025-11-07	19.800	20.350	19.750	19.950	19.950	9,798,262
2025-11-06	19.600	20.400	19.550	19.850	19.850	10,434,722
2025-11-05	18.700	19.500	18.650	19.400	19.400	16,771,424
2025-11-04	18.200	18.700	18.200	18.600	18.600	6,003,157
2025-11-03	18.100	18.150	17.850	18.150	18.150	1,534,869
2025-10-31	18.100	18.250	17.950	17.950	17.950	1,750,605
2025-10-30	18.150	18.150	18.000	18.100	18.100	1,237,556
2025-10-29	18.150	18.250	18.050	18.150	18.150	1,328,050
2025-10-28	18.300	18.350	18.100	18.150	18.150	1,836,982
2025-10-27	18.300	18.500	18.250	18.300	18.300	1,562,118

← NewerPage 4 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.