Tingyi (Cayman Islands) Holding Corp. (TPE:910322)
Taiwan · Delayed Price · Currency is TWD 20.55
+0.15 (0.74%)
Sep 30, 2025, 12:51 PM CST
TPE:910322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 20.70 | 21.65 | 20.70 | 21.65 | 21.65 | -0.23% | 32,491 |
| Aug 11, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.64% | 1,313 |
| Aug 8, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 1,663 |
| Aug 7, 2025 | 21.30 | 21.35 | 21.30 | 21.35 | 21.35 | -1.61% | 9,326 |
| Aug 6, 2025 | 21.55 | 21.70 | 21.50 | 21.70 | 21.70 | 1.17% | 45,504 |
| Aug 5, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.94% | 1,450 |
| Aug 4, 2025 | 21.70 | 21.70 | 21.10 | 21.25 | 21.25 | -2.07% | 5,246 |
| Aug 1, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -1.81% | 4,034 |
| Jul 31, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 5,030 |
| Jul 30, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.68% | 24,672 |
| Jul 29, 2025 | 21.80 | 21.95 | 21.65 | 21.95 | 21.95 | - | 26,066 |
| Jul 28, 2025 | 22.45 | 22.45 | 21.95 | 21.95 | 21.95 | -1.57% | 5,510 |
| Jul 25, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Jul 24, 2025 | 22.60 | 22.65 | 22.30 | 22.30 | 22.30 | 0.68% | 23,556 |
| Jul 23, 2025 | 22.15 | 22.50 | 22.15 | 22.15 | 22.15 | 0.68% | 7,623 |
| Jul 22, 2025 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | 7,122 |
| Jul 21, 2025 | 21.55 | 21.90 | 21.55 | 21.90 | 21.90 | 3.06% | 6,287 |