Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.500	18.650	18.350	18.450	18.450	1,620,551
2025-07-29	18.350	18.550	18.150	18.350	18.350	2,781,542
2025-07-28	18.600	18.750	18.350	18.350	18.350	3,493,652
2025-07-25	18.250	18.800	18.200	18.550	18.550	8,707,146
2025-07-24	18.250	18.400	17.900	18.250	18.250	5,555,285
2025-07-23	17.550	18.300	17.550	18.150	18.150	4,959,365
2025-07-22	17.900	18.000	17.550	17.550	17.550	4,432,048
2025-07-21	17.850	18.100	17.750	17.800	17.800	3,423,780
2025-07-18	18.100	18.200	17.800	17.800	17.800	12,238,530
2025-07-17	19.000	19.100	18.900	19.000	18.030	11,250,853
2025-07-16	19.050	19.150	18.900	18.900	17.935	7,315,634
2025-07-15	19.150	19.350	19.000	19.050	18.077	6,131,987
2025-07-14	19.000	19.450	19.000	19.200	18.220	3,944,471
2025-07-11	19.350	19.450	18.700	19.100	19.100	13,602,861
2025-07-10	19.700	19.950	19.450	19.750	19.750	3,762,382
2025-07-09	19.800	19.950	19.650	19.700	19.700	3,166,419
2025-07-08	19.950	20.150	19.850	19.900	19.900	4,214,196
2025-07-07	19.850	20.000	19.700	19.950	19.950	1,323,200
2025-07-04	20.200	20.250	19.800	19.850	19.850	2,410,977
2025-07-03	20.000	20.300	19.900	20.200	20.200	3,154,250
2025-07-02	19.850	20.100	19.850	20.100	20.100	2,529,123
2025-07-01	19.650	20.100	19.650	20.000	20.000	4,390,792
2025-06-30	20.000	20.050	19.650	19.650	19.650	2,213,245
2025-06-27	19.700	20.000	19.600	19.950	19.950	4,709,306
2025-06-26	19.350	19.700	19.300	19.500	19.500	3,234,177
2025-06-25	19.050	19.450	19.050	19.250	19.250	2,847,136
2025-06-24	18.900	19.200	18.900	19.000	19.000	2,263,251
2025-06-23	18.750	18.900	18.650	18.800	18.800	2,348,350
2025-06-20	19.000	19.050	18.850	18.950	18.950	4,222,501
2025-06-19	19.250	19.450	18.900	19.000	19.000	3,830,996
2025-06-18	19.200	19.350	19.050	19.250	19.250	1,927,537
2025-06-17	19.300	19.300	19.050	19.100	19.100	2,019,211
2025-06-16	19.050	19.300	18.850	19.300	19.300	4,333,765
2025-06-13	19.250	19.250	19.050	19.100	19.100	3,756,106
2025-06-12	19.150	19.600	19.150	19.400	19.400	4,635,679
2025-06-11	20.150	20.200	19.200	19.250	19.250	11,119,559
2025-06-10	19.800	20.100	19.650	19.900	19.900	3,202,988
2025-06-09	19.950	20.100	19.550	19.650	19.650	3,699,186
2025-06-06	19.900	20.100	19.800	19.900	19.900	2,341,562
2025-06-05	20.250	20.250	19.950	20.000	20.000	4,354,228
2025-06-04	20.300	20.450	20.150	20.250	20.250	3,915,655
2025-06-03	20.300	20.300	20.000	20.300	20.300	4,032,140
2025-06-02	20.550	20.600	19.950	20.050	20.050	6,609,394
2025-05-29	20.500	20.650	20.250	20.550	20.550	4,444,238
2025-05-28	20.650	20.700	20.200	20.400	20.400	6,216,889
2025-05-27	20.300	20.950	20.000	20.650	20.650	12,110,178
2025-05-26	20.550	20.650	20.200	20.250	20.250	3,675,890
2025-05-23	20.400	20.650	20.350	20.600	20.600	4,218,903
2025-05-22	20.400	20.600	20.300	20.400	20.400	3,141,644
2025-05-21	20.850	20.850	20.300	20.450	20.450	7,519,166
2025-05-20	20.850	21.000	20.700	20.750	20.750	6,260,322
2025-05-19	20.500	20.900	20.350	20.600	20.600	5,329,435
2025-05-16	20.550	20.800	20.400	20.500	20.500	5,979,590
2025-05-15	20.300	20.650	20.200	20.350	20.350	5,856,835
2025-05-14	20.900	21.000	20.200	20.300	20.300	10,852,577
2025-05-13	20.750	21.000	20.500	20.800	20.800	10,984,840
2025-05-12	21.200	21.450	20.600	20.800	20.800	16,141,083
2025-05-09	20.300	21.150	20.150	21.000	21.000	29,849,005
2025-05-08	20.450	20.550	19.550	20.250	20.250	53,803,607
2025-05-07	19.200	19.900	19.000	19.900	19.900	38,804,160

← NewerPage 6 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.