Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	15.150	15.250	15.050	15.050	15.050	741,002
2025-02-04	15.050	15.300	15.000	15.000	15.000	1,189,802
2025-02-03	15.000	15.200	14.950	14.950	14.950	928,661
2025-01-22	15.150	15.150	15.000	15.100	15.100	749,252
2025-01-21	15.000	15.100	15.000	15.050	15.050	274,092
2025-01-20	15.050	15.050	14.950	15.000	15.000	339,088
2025-01-17	15.000	15.100	15.000	15.000	15.000	451,365
2025-01-16	15.000	15.100	15.000	15.000	15.000	1,059,485
2025-01-15	14.800	15.100	14.800	14.900	14.900	1,184,914
2025-01-14	14.650	15.000	14.650	14.800	14.800	1,460,280
2025-01-13	14.750	14.850	14.500	14.650	14.650	2,651,802
2025-01-10	14.550	14.600	14.400	14.450	14.450	1,639,093
2025-01-09	14.750	14.800	14.550	14.550	14.550	1,245,455
2025-01-08	14.750	14.800	14.700	14.800	14.800	725,877
2025-01-07	14.900	14.950	14.800	14.800	14.800	724,020
2025-01-06	14.850	14.950	14.750	14.900	14.900	957,496
2025-01-03	15.100	15.150	14.800	14.850	14.850	1,926,914
2025-01-02	15.200	15.200	15.000	15.100	15.100	1,009,156
2024-12-31	15.050	15.300	15.000	15.300	15.300	913,897
2024-12-30	15.100	15.200	15.050	15.150	15.150	834,164
2024-12-27	15.100	15.150	15.050	15.100	15.100	676,413
2024-12-26	15.100	15.300	15.100	15.100	15.100	489,252
2024-12-25	15.250	15.250	15.100	15.150	15.150	430,988
2024-12-24	15.200	15.350	15.100	15.150	15.150	569,664
2024-12-23	15.100	15.300	15.050	15.200	15.200	1,205,266
2024-12-20	15.000	15.000	14.800	14.800	14.800	2,014,760
2024-12-19	15.000	15.150	14.900	14.950	14.950	1,421,906
2024-12-18	15.150	15.300	15.050	15.200	15.200	625,177
2024-12-17	15.150	15.250	15.150	15.200	15.200	760,207
2024-12-16	15.350	15.450	15.150	15.150	15.150	1,265,940
2024-12-13	15.650	15.650	15.300	15.350	15.350	2,265,726
2024-12-12	15.700	15.850	15.700	15.700	15.700	566,007
2024-12-11	15.850	15.950	15.650	15.650	15.650	1,302,840
2024-12-10	15.850	16.050	15.850	15.950	15.950	1,213,924
2024-12-09	15.700	15.900	15.650	15.850	15.850	916,554
2024-12-06	15.700	15.800	15.650	15.750	15.750	394,725
2024-12-05	15.700	15.750	15.600	15.650	15.650	631,980
2024-12-04	15.700	15.800	15.650	15.750	15.750	609,530
2024-12-03	15.650	15.800	15.600	15.800	15.800	1,324,698
2024-12-02	15.650	15.650	15.500	15.500	15.500	1,048,051
2024-11-29	15.450	15.650	15.350	15.650	15.650	636,080
2024-11-28	15.700	15.700	15.350	15.550	15.550	985,697
2024-11-27	15.700	15.750	15.550	15.600	15.600	999,568
2024-11-26	15.700	15.900	15.650	15.800	15.800	738,311
2024-11-25	15.800	15.800	15.700	15.700	15.700	939,882
2024-11-22	15.700	15.700	15.600	15.700	15.700	794,255
2024-11-21	15.700	15.750	15.550	15.550	15.550	1,996,081
2024-11-20	15.850	15.900	15.650	15.750	15.750	1,414,373
2024-11-19	15.600	16.000	15.600	16.000	16.000	2,157,212
2024-11-18	15.800	15.900	15.650	15.650	15.650	1,446,913
2024-11-15	15.800	16.100	15.800	16.000	16.000	1,409,518
2024-11-14	15.800	15.950	15.750	15.800	15.800	1,794,803
2024-11-13	15.900	15.950	15.800	15.800	15.800	1,610,849
2024-11-12	15.850	16.050	15.850	15.950	15.950	2,360,885
2024-11-11	16.200	16.200	15.900	16.000	16.000	2,449,494
2024-11-08	16.350	16.350	16.150	16.250	16.250	1,953,895
2024-11-07	16.150	16.500	16.150	16.250	16.250	1,704,971
2024-11-06	16.450	16.550	16.100	16.150	16.150	9,065,948
2024-11-05	17.100	17.300	17.000	17.100	17.100	2,838,790
2024-11-04	17.000	17.050	16.750	17.050	17.050	2,383,043

← NewerPage 8 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.