Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.550	18.550	18.250	18.350	18.350	2,064,610
2025-10-22	18.350	18.600	18.350	18.550	18.550	2,633,791
2025-10-21	18.300	18.350	18.200	18.250	18.250	1,762,221
2025-10-20	18.250	18.350	18.150	18.250	18.250	1,932,949
2025-10-17	18.050	18.300	18.050	18.200	18.200	2,783,326
2025-10-16	18.250	18.250	18.000	18.050	18.050	1,700,491
2025-10-15	18.000	18.150	17.800	18.150	18.150	9,995,166
2025-10-14	18.000	18.350	17.950	17.950	17.950	4,127,687
2025-10-13	17.950	18.150	17.750	17.950	17.950	2,755,551
2025-10-09	17.850	18.000	17.800	18.000	18.000	3,142,089
2025-10-08	17.750	17.850	17.650	17.800	17.800	2,050,780
2025-10-07	17.600	17.700	17.500	17.650	17.650	1,898,154
2025-10-03	17.600	17.650	17.500	17.600	17.600	1,102,954
2025-10-02	17.850	17.850	17.500	17.500	17.500	2,679,091
2025-10-01	17.950	17.950	17.650	17.750	17.750	2,001,432
2025-09-30	17.750	18.000	17.750	17.900	17.900	1,912,041
2025-09-29	17.650	17.650	17.650	17.650	17.650	0
2025-09-26	17.600	17.750	17.500	17.650	17.650	1,294,100
2025-09-25	17.600	17.850	17.500	17.550	17.550	1,297,400
2025-09-24	17.700	17.850	17.550	17.550	17.550	1,199,575
2025-09-23	17.550	17.700	17.500	17.700	17.700	929,600
2025-09-22	17.750	17.750	17.500	17.600	17.600	1,413,145
2025-09-19	17.650	17.650	17.500	17.550	17.550	1,648,351
2025-09-18	17.750	17.750	17.550	17.650	17.650	1,127,486
2025-09-17	17.800	17.850	17.600	17.600	17.600	926,430
2025-09-16	17.800	17.850	17.650	17.700	17.700	1,380,221
2025-09-15	17.800	17.850	17.650	17.750	17.750	991,336
2025-09-12	17.700	17.900	17.600	17.800	17.800	2,001,890
2025-09-11	18.000	18.050	17.600	17.650	17.650	4,820,742
2025-09-10	18.100	18.150	18.000	18.050	18.050	1,453,981
2025-09-09	18.200	18.250	18.050	18.150	18.150	1,181,426
2025-09-08	18.100	18.200	18.050	18.150	18.150	1,066,465
2025-09-05	18.500	18.550	18.000	18.100	18.100	4,994,575
2025-09-04	18.350	18.600	18.350	18.500	18.500	2,086,800
2025-09-03	18.050	18.350	18.050	18.350	18.350	1,306,033
2025-09-02	18.100	18.250	18.000	18.050	18.050	1,093,731
2025-09-01	18.300	18.350	18.000	18.100	18.100	2,287,100
2025-08-29	18.400	18.500	18.250	18.350	18.350	1,729,512
2025-08-28	18.400	18.500	18.300	18.350	18.350	1,628,338
2025-08-27	18.550	18.700	18.400	18.500	18.500	2,928,800
2025-08-26	18.550	18.700	18.550	18.600	18.600	964,344
2025-08-25	18.850	18.850	18.600	18.600	18.600	1,840,259
2025-08-22	18.800	18.900	18.550	18.700	18.700	2,678,385
2025-08-21	18.450	18.850	18.400	18.800	18.800	7,470,634
2025-08-20	18.400	18.650	18.250	18.350	18.350	4,463,400
2025-08-19	18.300	18.450	18.100	18.400	18.400	1,986,220
2025-08-18	18.300	18.500	18.250	18.400	18.400	2,455,866
2025-08-15	18.050	18.400	18.000	18.400	18.400	2,765,648
2025-08-14	18.050	18.200	17.950	18.050	18.050	2,114,229
2025-08-13	18.250	18.250	17.950	18.050	18.050	3,247,558
2025-08-12	18.150	18.350	17.900	18.150	18.150	2,415,426
2025-08-11	18.600	18.600	18.150	18.150	18.150	4,941,814
2025-08-08	18.450	18.750	18.450	18.750	18.750	3,974,961
2025-08-07	18.550	18.600	18.400	18.550	18.550	1,953,228
2025-08-06	18.500	18.900	18.400	18.550	18.550	6,394,627
2025-08-05	18.250	18.600	18.250	18.550	18.550	3,743,503
2025-08-04	17.950	18.300	17.900	18.300	18.300	1,738,518
2025-08-01	18.050	18.250	17.850	18.050	18.050	2,388,082
2025-07-31	18.400	18.500	18.150	18.150	18.150	2,066,837
2025-07-30	18.500	18.650	18.350	18.450	18.450	1,620,551

← NewerPage 5 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.