Tingyi (Cayman Islands) Holding Corp. (TPE:910322)
Taiwan · Delayed Price · Currency is TWD 21.35
+0.20 (0.95%)
Oct 23, 2025, 1:35 PM CST
TPE:910322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.25 | 21.40 | 21.20 | 21.35 | 21.35 | 0.95% | 37,523 |
| Oct 22, 2025 | 21.20 | 21.20 | 21.15 | 21.15 | 21.15 | -0.24% | 6,140 |
| Oct 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | 2,807 |
| Oct 20, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | -0.23% | 7,144 |
| Oct 17, 2025 | 21.25 | 21.50 | 21.25 | 21.30 | 21.30 | 0.47% | 53,838 |
| Oct 16, 2025 | 21.00 | 21.25 | 21.00 | 21.20 | 21.20 | 0.95% | 92,668 |
| Oct 15, 2025 | 20.70 | 21.05 | 20.70 | 21.00 | 21.00 | 0.72% | 25,042 |
| Oct 14, 2025 | 20.65 | 20.85 | 20.50 | 20.85 | 20.85 | 1.96% | 32,848 |
| Oct 13, 2025 | 20.45 | 20.55 | 20.45 | 20.45 | 20.45 | 0.49% | 91,709 |
| Oct 9, 2025 | 20.35 | 20.45 | 20.25 | 20.35 | 20.35 | 1.50% | 34,188 |
| Oct 8, 2025 | 20.00 | 20.20 | 20.00 | 20.05 | 20.05 | - | 11,288 |
| Oct 7, 2025 | 20.25 | 20.30 | 20.05 | 20.05 | 20.05 | -0.99% | 12,330 |
| Oct 3, 2025 | 20.40 | 20.45 | 20.25 | 20.25 | 20.25 | -1.46% | 74,665 |
| Oct 2, 2025 | 20.50 | 20.55 | 20.40 | 20.55 | 20.55 | -0.24% | 7,945 |
| Oct 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% | 1,722 |
| Sep 30, 2025 | 20.35 | 20.55 | 20.35 | 20.55 | 20.55 | 0.74% | 2,073 |
| Sep 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 26, 2025 | 20.35 | 20.40 | 20.35 | 20.40 | 20.40 | - | 4,524 |
| Sep 25, 2025 | 20.40 | 20.45 | 20.35 | 20.40 | 20.40 | - | 14,687 |
| Sep 24, 2025 | 20.45 | 20.45 | 20.35 | 20.40 | 20.40 | -0.24% | 71,344 |
| Sep 23, 2025 | 20.70 | 20.90 | 20.45 | 20.45 | 20.45 | -1.92% | 140,751 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.80 | 20.85 | 20.85 | -1.65% | 31,914 |
| Sep 19, 2025 | 21.35 | 21.35 | 21.00 | 21.20 | 21.20 | -0.47% | 21,785 |
| Sep 18, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | 1.19% | 10,644 |
| Sep 17, 2025 | 21.05 | 21.35 | 21.00 | 21.05 | 21.05 | -2.09% | 32,677 |
| Sep 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 3,151 |
| Sep 15, 2025 | 21.35 | 21.60 | 21.30 | 21.50 | 21.50 | -0.69% | 6,921 |
| Sep 12, 2025 | 21.50 | 21.70 | 21.30 | 21.65 | 21.65 | -0.46% | 22,417 |
| Sep 11, 2025 | 21.75 | 21.75 | 21.70 | 21.75 | 21.75 | -0.23% | 8,140 |
| Sep 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.58% | 3,578 |
| Sep 9, 2025 | 22.10 | 22.20 | 22.10 | 22.15 | 22.15 | 1.14% | 3,919 |
| Sep 8, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.23% | 3,134 |
| Sep 5, 2025 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | -1.79% | 21,507 |
| Sep 4, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2.52% | 1,958 |
| Sep 3, 2025 | 21.80 | 21.80 | 21.75 | 21.80 | 21.80 | - | 3,727 |
| Sep 2, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 12,520 |
| Sep 1, 2025 | 21.70 | 21.70 | 21.30 | 21.60 | 21.60 | -0.46% | 10,176 |
| Aug 29, 2025 | 21.85 | 22.00 | 21.70 | 21.70 | 21.70 | -1.36% | 9,089 |
| Aug 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 27, 2025 | 22.20 | 22.35 | 22.00 | 22.00 | 22.00 | -0.90% | 12,648 |
| Aug 26, 2025 | 22.00 | 22.50 | 22.00 | 22.20 | 22.20 | 2.78% | 28,848 |
| Aug 25, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 15,290 |
| Aug 22, 2025 | 21.65 | 21.65 | 21.40 | 21.40 | 21.40 | -0.47% | 7,989 |
| Aug 21, 2025 | 21.30 | 21.70 | 21.30 | 21.50 | 21.50 | 0.94% | 9,965 |
| Aug 20, 2025 | 21.20 | 21.30 | 20.90 | 21.30 | 21.30 | 1.91% | 21,402 |
| Aug 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Aug 18, 2025 | 21.35 | 21.35 | 20.90 | 20.90 | 20.90 | -2.79% | 81,866 |
| Aug 15, 2025 | 21.45 | 21.50 | 21.45 | 21.50 | 21.50 | 0.23% | 5,785 |
| Aug 14, 2025 | 21.50 | 21.50 | 21.45 | 21.45 | 21.45 | 0.70% | 5,128 |
| Aug 13, 2025 | 21.45 | 21.90 | 21.30 | 21.30 | 21.30 | -1.62% | 23,122 |