Ton Yi Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	16.650	17.000	16.600	17.000	17.000	3,360,095
2024-10-30	16.500	16.550	16.350	16.400	16.400	1,039,592
2024-10-29	16.800	16.800	16.300	16.450	16.450	1,469,686
2024-10-28	16.500	16.700	16.450	16.600	16.600	984,769
2024-10-25	16.450	16.600	16.450	16.500	16.500	809,757
2024-10-24	16.450	16.550	16.400	16.450	16.450	810,585
2024-10-23	16.600	16.650	16.500	16.500	16.500	1,432,103
2024-10-22	16.700	16.750	16.450	16.550	16.550	2,376,702
2024-10-21	16.850	16.850	16.700	16.700	16.700	1,181,349
2024-10-18	16.950	17.050	16.700	16.750	16.750	1,889,908
2024-10-17	16.850	17.150	16.850	16.950	16.950	1,323,189
2024-10-16	17.000	17.050	16.800	16.800	16.800	4,820,937
2024-10-15	17.100	17.150	16.900	16.950	16.950	2,419,286
2024-10-14	16.850	17.200	16.800	17.050	17.050	3,979,087
2024-10-11	16.950	17.100	16.750	16.750	16.750	2,155,856
2024-10-09	16.900	17.150	16.650	16.700	16.700	2,553,976
2024-10-08	17.050	17.050	16.600	16.800	16.800	3,289,940
2024-10-07	17.250	17.250	16.950	17.050	17.050	3,544,734
2024-10-04	16.950	17.150	16.600	17.000	17.000	4,236,578
2024-10-01	16.800	16.950	16.650	16.900	16.900	2,651,460
2024-09-30	16.800	17.000	16.650	16.750	16.750	3,606,302
2024-09-27	16.450	16.800	16.300	16.700	16.700	5,762,324
2024-09-26	16.350	16.450	16.250	16.250	16.250	1,558,415
2024-09-25	16.500	16.550	16.250	16.350	16.350	1,594,817
2024-09-24	16.200	16.450	16.000	16.250	16.250	1,122,369
2024-09-23	16.400	16.400	16.050	16.050	16.050	1,361,179
2024-09-20	16.300	16.500	16.200	16.250	16.250	1,456,613
2024-09-19	16.300	16.450	16.150	16.400	16.400	1,511,134
2024-09-18	16.450	16.500	16.200	16.250	16.250	1,443,168
2024-09-16	16.600	16.600	16.400	16.400	16.400	1,375,106
2024-09-13	16.350	16.650	16.350	16.450	16.450	2,151,964
2024-09-12	16.650	16.750	16.300	16.400	16.400	2,332,484
2024-09-11	15.800	16.650	15.800	16.400	16.400	5,778,769
2024-09-10	15.650	15.900	15.600	15.750	15.750	1,164,178
2024-09-09	15.350	16.150	15.300	15.700	15.700	1,928,967
2024-09-06	15.700	15.850	15.500	15.750	15.750	791,769
2024-09-05	16.050	16.050	15.650	15.650	15.650	1,624,331
2024-09-04	15.750	16.050	15.550	15.750	15.750	3,710,861
2024-09-03	16.400	16.500	16.000	16.050	16.050	2,733,855
2024-09-02	16.650	16.650	16.400	16.500	16.500	1,942,226
2024-08-30	16.600	16.800	16.500	16.600	16.600	3,018,727
2024-08-29	16.350	16.650	16.200	16.550	16.550	5,780,554
2024-08-28	16.400	16.450	16.250	16.250	16.250	1,932,621
2024-08-27	16.150	16.400	16.100	16.400	16.400	3,077,857
2024-08-26	16.200	16.350	16.150	16.200	16.200	2,152,911
2024-08-23	16.300	16.300	16.100	16.150	16.150	1,696,431
2024-08-22	16.350	16.350	16.150	16.300	16.300	2,727,476
2024-08-21	15.700	16.350	15.650	16.250	16.250	8,678,906
2024-08-20	16.000	16.050	15.700	15.700	15.700	2,564,946
2024-08-19	15.700	16.050	15.650	15.900	15.900	5,170,063
2024-08-16	15.600	15.650	15.450	15.500	15.500	1,513,785
2024-08-15	15.650	15.700	15.500	15.500	15.500	2,272,718
2024-08-14	15.750	15.750	15.550	15.600	15.600	1,722,478
2024-08-13	15.550	15.700	15.400	15.650	15.650	4,793,480
2024-08-12	15.350	15.550	15.350	15.400	15.400	3,246,073
2024-08-09	15.000	15.250	14.950	15.250	15.250	2,796,430
2024-08-08	14.900	15.150	14.900	14.950	14.950	1,177,976
2024-08-07	14.600	15.300	14.600	15.050	15.050	5,360,988
2024-08-06	14.500	14.500	13.800	14.450	14.450	3,117,032
2024-08-05	14.900	14.900	14.150	14.250	14.250	4,331,926

← NewerPage 9 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.