Tingyi (Cayman Islands) Holding Corp. (TPE:910322)
Taiwan · Delayed Price · Currency is TWD 23.45
-0.65 (-2.70%)
At close: Dec 3, 2025
TPE:910322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 24.15 | 24.20 | 24.00 | 24.00 | 24.00 | -0.21% | 7,800 |
| Nov 17, 2025 | 23.75 | 24.15 | 23.75 | 24.05 | 24.05 | 0.42% | 79,043 |
| Nov 14, 2025 | 22.75 | 24.00 | 22.60 | 23.95 | 23.95 | 2.13% | 46,959 |
| Nov 13, 2025 | 23.35 | 23.45 | 23.35 | 23.45 | 23.45 | -0.21% | 9,120 |
| Nov 12, 2025 | 23.85 | 23.85 | 23.50 | 23.50 | 23.50 | -0.84% | 9,257 |
| Nov 11, 2025 | 23.60 | 23.80 | 23.60 | 23.70 | 23.70 | 0.64% | 33,547 |
| Nov 10, 2025 | 23.40 | 23.55 | 23.40 | 23.55 | 23.55 | 0.64% | 22,342 |
| Nov 7, 2025 | 23.35 | 23.40 | 23.35 | 23.40 | 23.40 | 0.21% | 5,030 |
| Nov 6, 2025 | 23.35 | 23.70 | 23.35 | 23.35 | 23.35 | 0.21% | 28,301 |
| Nov 5, 2025 | 22.20 | 23.40 | 22.20 | 23.30 | 23.30 | 5.43% | 142,225 |
| Nov 4, 2025 | 21.55 | 22.10 | 21.55 | 22.10 | 22.10 | 3.27% | 63,776 |
| Nov 3, 2025 | 20.80 | 21.45 | 20.80 | 21.40 | 21.40 | 1.42% | 37,224 |
| Oct 31, 2025 | 21.05 | 21.15 | 21.05 | 21.10 | 21.10 | -1.17% | 7,233 |
| Oct 30, 2025 | 21.50 | 21.50 | 21.35 | 21.35 | 21.35 | -0.47% | 13,005 |
| Oct 29, 2025 | 21.20 | 21.45 | 21.20 | 21.45 | 21.45 | -0.46% | 4,046 |
| Oct 28, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 3,560 |
| Oct 27, 2025 | 21.45 | 21.75 | 21.45 | 21.55 | 21.55 | 0.94% | 24,754 |
| 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 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 |