Tingyi (Cayman Islands) Holding Corp. (TPE:910322)
Taiwan · Delayed Price · Currency is TWD 23.90
+0.20 (0.84%)
Feb 2, 2026, 1:30 PM CST
TPE:910322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | 0.42% | 3,746 |
| Jan 29, 2026 | 23.25 | 23.60 | 23.25 | 23.60 | 23.60 | 1.72% | 15,217 |
| Jan 28, 2026 | 23.35 | 23.70 | 23.20 | 23.20 | 23.20 | 1.09% | 11,807 |
| Jan 27, 2026 | 23.20 | 23.20 | 22.95 | 22.95 | 22.95 | -1.08% | 14,418 |
| Jan 26, 2026 | 24.20 | 24.20 | 23.05 | 23.20 | 23.20 | -4.72% | 24,728 |
| Jan 23, 2026 | 24.30 | 24.40 | 24.30 | 24.35 | 24.35 | 0.21% | 38,028 |
| Jan 22, 2026 | 24.30 | 24.50 | 24.00 | 24.30 | 24.30 | 0.62% | 78,778 |
| Jan 21, 2026 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | 0.84% | 2,980 |
| Jan 20, 2026 | 23.70 | 24.00 | 23.70 | 23.95 | 23.95 | 0.84% | 25,280 |
| Jan 19, 2026 | 23.75 | 23.85 | 23.65 | 23.75 | 23.75 | -0.21% | 33,728 |
| Jan 16, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 7,682 |
| Jan 15, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.65% | 3,010 |
| Jan 14, 2026 | 24.45 | 24.65 | 24.15 | 24.30 | 24.30 | -0.82% | 68,568 |
| Jan 13, 2026 | 24.85 | 25.10 | 24.50 | 24.50 | 24.50 | 0.20% | 66,169 |
| Jan 12, 2026 | 24.15 | 24.50 | 24.15 | 24.45 | 24.45 | 2.95% | 84,419 |
| Jan 9, 2026 | 23.55 | 23.80 | 23.50 | 23.75 | 23.75 | 2.59% | 46,853 |
| Jan 8, 2026 | 23.45 | 23.55 | 23.15 | 23.15 | 23.15 | -3.74% | 6,498 |
| Jan 7, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 2.34% | 17,224 |
| Jan 6, 2026 | 23.50 | 23.65 | 23.50 | 23.50 | 23.50 | 0.43% | 8,797 |
| Jan 5, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -0.43% | 5,899 |
| Jan 2, 2026 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | -0.21% | 2,493 |
| Dec 31, 2025 | 24.00 | 24.00 | 23.55 | 23.55 | 23.55 | -1.46% | 9,206 |
| Dec 30, 2025 | 23.90 | 23.90 | 23.65 | 23.90 | 23.90 | -1.65% | 8,125 |
| Dec 29, 2025 | 24.45 | 24.45 | 24.30 | 24.30 | 24.30 | -0.41% | 35,161 |
| Dec 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.21% | 3,787 |
| Dec 24, 2025 | 24.55 | 24.70 | 24.55 | 24.70 | 24.70 | -0.20% | 3,112 |
| Dec 23, 2025 | 24.20 | 24.80 | 24.10 | 24.75 | 24.75 | 2.70% | 62,483 |
| Dec 22, 2025 | 24.35 | 24.40 | 24.10 | 24.10 | 24.10 | -1.03% | 7,392 |
| Dec 19, 2025 | 23.75 | 24.35 | 23.75 | 24.35 | 24.35 | 3.18% | 29,440 |
| Dec 18, 2025 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | -0.84% | 32,778 |
| Dec 16, 2025 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 0.63% | 37,929 |
| Dec 15, 2025 | 23.10 | 23.65 | 22.90 | 23.65 | 23.65 | 2.60% | 64,415 |
| Dec 12, 2025 | 23.05 | 23.20 | 23.05 | 23.05 | 23.05 | -0.65% | 17,693 |
| Dec 11, 2025 | 23.20 | 23.35 | 23.20 | 23.20 | 23.20 | -0.43% | 36,126 |
| Dec 10, 2025 | 23.20 | 23.50 | 23.20 | 23.30 | 23.30 | -0.85% | 16,554 |
| Dec 9, 2025 | 23.95 | 24.10 | 23.40 | 23.50 | 23.50 | -1.67% | 33,739 |
| Dec 8, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 0.42% | 10,013 |
| Dec 5, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.21% | 6,559 |
| Dec 4, 2025 | 23.70 | 23.90 | 23.70 | 23.85 | 23.85 | 1.71% | 35,028 |
| Dec 3, 2025 | 24.15 | 24.15 | 23.45 | 23.45 | 23.45 | -2.70% | 7,055 |
| Dec 2, 2025 | 24.05 | 24.20 | 24.05 | 24.10 | 24.10 | 0.42% | 15,074 |
| Dec 1, 2025 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | 0.63% | 10,698 |
| Nov 28, 2025 | 24.00 | 24.00 | 23.85 | 23.85 | 23.85 | -0.83% | 5,088 |
| Nov 27, 2025 | 24.05 | 24.05 | 24.00 | 24.05 | 24.05 | - | 7,061 |
| Nov 26, 2025 | 24.10 | 24.25 | 23.50 | 24.05 | 24.05 | -0.21% | 145,738 |
| Nov 25, 2025 | 24.10 | 24.10 | 24.00 | 24.10 | 24.10 | - | 22,364 |
| Nov 24, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.63% | 4,776 |
| Nov 21, 2025 | 23.60 | 24.05 | 23.55 | 23.95 | 23.95 | -0.42% | 30,418 |
| Nov 20, 2025 | 24.00 | 24.10 | 23.95 | 24.05 | 24.05 | 0.84% | 46,645 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.85 | 23.85 | 23.85 | -0.62% | 52,009 |