Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	18.100	18.450	18.050	18.100	18.100	2,891,132
2025-05-05	18.350	18.650	18.100	18.100	18.100	4,554,126
2025-05-02	18.150	18.250	17.950	18.100	18.100	2,174,955
2025-04-30	17.950	18.350	17.950	18.050	18.050	3,643,010
2025-04-29	18.150	18.200	17.950	18.000	18.000	1,904,436
2025-04-28	18.000	18.100	17.800	18.100	18.100	3,713,559
2025-04-25	17.850	18.000	17.650	18.000	18.000	4,178,838
2025-04-24	17.650	17.750	17.500	17.550	17.550	1,616,280
2025-04-23	17.200	17.750	17.200	17.600	17.600	3,393,884
2025-04-22	17.000	17.200	16.800	17.050	17.050	1,402,834
2025-04-21	17.150	17.350	17.000	17.000	17.000	1,304,631
2025-04-18	17.100	17.350	17.050	17.200	17.200	1,329,092
2025-04-17	17.200	17.550	17.050	17.050	17.050	2,364,426
2025-04-16	17.150	17.300	17.100	17.200	17.200	1,760,892
2025-04-15	16.650	17.300	16.650	17.250	17.250	4,069,831
2025-04-14	16.450	16.850	16.450	16.750	16.750	3,405,673
2025-04-11	16.300	16.600	16.150	16.350	16.350	3,874,506
2025-04-10	16.450	16.700	16.000	16.400	16.400	5,335,013
2025-04-09	15.800	16.000	15.200	15.250	15.250	5,984,693
2025-04-08	16.400	16.450	15.850	16.000	16.000	7,827,129
2025-04-07	15.950	16.300	15.950	16.000	16.000	7,760,546
2025-04-02	18.000	18.050	17.500	17.700	17.700	3,216,239
2025-04-01	17.350	17.850	17.200	17.800	17.800	3,934,529
2025-03-31	17.300	17.300	16.900	17.050	17.050	4,810,007
2025-03-28	17.800	17.800	17.300	17.500	17.500	3,286,133
2025-03-27	17.850	17.850	17.650	17.800	17.800	1,361,679
2025-03-26	17.800	17.800	17.650	17.700	17.700	1,387,475
2025-03-25	17.900	17.900	17.650	17.800	17.800	3,341,166
2025-03-24	18.000	18.000	17.800	17.850	17.850	2,339,406
2025-03-21	18.100	18.200	17.950	18.050	18.050	3,645,007
2025-03-20	18.250	18.350	18.000	18.250	18.250	2,841,628
2025-03-19	18.200	18.400	18.100	18.350	18.350	3,720,314
2025-03-18	18.000	18.300	17.950	18.200	18.200	4,015,139
2025-03-17	18.050	18.200	17.850	17.950	17.950	2,997,686
2025-03-14	17.950	18.100	17.800	17.950	17.950	2,556,942
2025-03-13	18.050	18.100	17.800	17.950	17.950	4,478,331
2025-03-12	18.000	18.100	17.850	18.050	18.050	4,076,926
2025-03-11	17.900	18.100	17.550	18.050	18.050	6,861,678
2025-03-10	17.950	18.300	17.700	18.000	18.000	7,660,631
2025-03-07	17.400	18.000	17.400	17.800	17.800	9,954,340
2025-03-06	17.050	17.400	16.900	17.350	17.350	9,306,627
2025-03-05	16.800	17.150	16.700	16.850	16.850	10,516,345
2025-03-04	16.150	16.350	16.000	16.350	16.350	2,020,610
2025-03-03	16.250	16.250	16.150	16.250	16.250	1,657,435
2025-02-27	16.050	16.300	16.050	16.200	16.200	1,459,400
2025-02-26	16.050	16.150	16.000	16.100	16.100	1,097,335
2025-02-25	15.750	16.200	15.700	16.100	16.100	3,125,965
2025-02-24	15.800	15.950	15.800	15.850	15.850	1,248,514
2025-02-21	15.700	15.850	15.650	15.800	15.800	1,034,212
2025-02-20	15.600	15.750	15.600	15.700	15.700	955,082
2025-02-19	15.700	15.700	15.500	15.600	15.600	806,639
2025-02-18	15.600	15.700	15.600	15.600	15.600	540,358
2025-02-17	15.750	15.750	15.600	15.650	15.650	994,663
2025-02-14	15.500	15.700	15.400	15.600	15.600	896,216
2025-02-13	15.350	15.550	15.250	15.500	15.500	1,296,850
2025-02-12	15.350	15.450	15.200	15.200	15.200	968,876
2025-02-11	15.250	15.600	15.250	15.350	15.350	1,508,848
2025-02-10	15.150	15.300	15.150	15.150	15.150	1,010,576
2025-02-07	15.200	15.300	15.150	15.150	15.150	551,542
2025-02-06	15.100	15.300	15.100	15.250	15.250	655,657

← NewerPage 7 of 21 · 1,221 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.