Tingyi (Cayman Islands) Holding Corp. (TPE:910322)
Taiwan · Delayed Price · Currency is TWD 22.95
-0.25 (-1.08%)
Aug 7, 2026, 10:52 AM CST
TPE:910322 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 23.25 | 23.40 | 23.15 | 23.20 | 23.20 | -1.90% | 56,091 |
| Aug 5, 2026 | 24.00 | 24.00 | 23.45 | 23.65 | 23.65 | -2.07% | 18,338 |
| Aug 4, 2026 | 24.20 | 24.20 | 24.15 | 24.15 | 24.15 | -0.21% | 12,110 |
| Aug 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.21% | 1,129 |
| Jul 31, 2026 | 25.20 | 25.50 | 24.20 | 24.25 | 24.25 | -2.41% | 27,156 |
| Jul 30, 2026 | 24.85 | 25.00 | 24.75 | 24.85 | 24.85 | - | 68,464 |
| Jul 29, 2026 | 24.10 | 24.95 | 24.10 | 24.85 | 24.85 | 3.76% | 212,344 |
| Jul 28, 2026 | 23.30 | 24.20 | 23.30 | 23.95 | 23.95 | 3.23% | 56,378 |
| Jul 27, 2026 | 22.95 | 23.20 | 22.95 | 23.20 | 23.20 | 0.22% | 7,385 |
| Jul 24, 2026 | 23.10 | 23.20 | 23.10 | 23.15 | 23.15 | -1.49% | 4,066 |
| Jul 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.64% | 4,990 |
| Jul 22, 2026 | 23.35 | 23.40 | 23.35 | 23.35 | 23.35 | - | 4,268 |
| Jul 21, 2026 | 23.90 | 24.25 | 23.35 | 23.35 | 23.35 | -2.30% | 27,543 |
| Jul 20, 2026 | 23.65 | 24.00 | 23.55 | 23.90 | 23.90 | 1.92% | 73,112 |
| Jul 17, 2026 | 23.15 | 23.70 | 23.00 | 23.45 | 23.45 | 1.08% | 47,863 |
| Jul 16, 2026 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | 1.31% | 8,815 |
| Jul 15, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.22% | 22,338 |
| Jul 14, 2026 | 22.80 | 23.15 | 22.75 | 22.95 | 22.95 | 2.00% | 74,128 |
| Jul 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 9,289 |
| Jul 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,256 |
| Jul 8, 2026 | 23.00 | 23.35 | 22.30 | 22.50 | 22.50 | - | 23,883 |
| Jul 7, 2026 | 22.65 | 22.90 | 22.50 | 22.50 | 22.50 | -4.05% | 9,989 |
| Jul 6, 2026 | 22.00 | 23.45 | 22.00 | 23.45 | 23.45 | 6.59% | 76,205 |
| Jul 3, 2026 | 20.60 | 22.00 | 20.60 | 22.00 | 22.00 | 6.80% | 94,488 |
| Jul 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 4,761 |
| Jul 1, 2026 | 20.15 | 20.25 | 20.10 | 20.20 | 20.20 | - | 28,645 |
| Jun 30, 2026 | 20.65 | 20.65 | 20.15 | 20.20 | 20.20 | -2.88% | 92,949 |
| Jun 29, 2026 | 20.70 | 21.10 | 20.70 | 20.80 | 20.80 | 0.73% | 3,943 |
| Jun 26, 2026 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | -1.67% | 7,065 |
| Jun 25, 2026 | 20.65 | 21.00 | 20.65 | 21.00 | 21.00 | 0.48% | 28,587 |
| Jun 24, 2026 | 20.90 | 20.90 | 20.75 | 20.90 | 20.90 | 0.48% | 7,750 |
| Jun 23, 2026 | 21.05 | 21.05 | 20.80 | 20.80 | 20.80 | -1.65% | 81,218 |
| Jun 22, 2026 | 21.25 | 21.25 | 21.10 | 21.15 | 21.15 | -0.47% | 11,645 |
| Jun 18, 2026 | 21.00 | 21.35 | 21.00 | 21.25 | 21.25 | -0.23% | 23,052 |
| Jun 17, 2026 | 21.30 | 21.45 | 21.25 | 21.30 | 21.30 | -1.16% | 116,642 |
| Jun 16, 2026 | 22.00 | 22.00 | 21.50 | 21.55 | 21.55 | -2.49% | 15,959 |
| Jun 15, 2026 | 21.50 | 22.10 | 21.50 | 22.10 | 22.10 | 2.08% | 11,039 |
| Jun 12, 2026 | 21.40 | 21.70 | 21.40 | 21.65 | 21.65 | 0.93% | 18,165 |
| Jun 11, 2026 | 21.00 | 21.50 | 21.00 | 21.45 | 21.45 | -0.69% | 25,195 |
| Jun 10, 2026 | 22.90 | 22.90 | 20.90 | 21.60 | 21.60 | 5.96% | 335,181 |
| Jun 9, 2026 | 24.90 | 25.00 | 23.90 | 24.10 | 20.39 | -3.21% | 259,999 |
| Jun 8, 2026 | 23.45 | 24.90 | 23.45 | 24.90 | 21.06 | -0.20% | 63,265 |
| Jun 5, 2026 | 25.15 | 25.40 | 24.80 | 24.95 | 21.10 | -3.67% | 19,935 |
| Jun 4, 2026 | 25.00 | 26.15 | 25.00 | 25.90 | 21.91 | 4.65% | 53,833 |
| Jun 3, 2026 | 25.30 | 25.30 | 24.75 | 24.75 | 20.94 | -2.17% | 8,136 |
| Jun 2, 2026 | 24.70 | 25.35 | 24.70 | 25.30 | 21.40 | 3.48% | 81,423 |
| Jun 1, 2026 | 24.05 | 24.70 | 24.00 | 24.45 | 20.68 | 1.66% | 19,820 |
| May 29, 2026 | 23.55 | 24.05 | 23.55 | 24.05 | 20.34 | 2.12% | 20,518 |
| May 28, 2026 | 23.30 | 23.60 | 23.30 | 23.55 | 19.92 | 0.64% | 9,137 |
| May 27, 2026 | 23.40 | 23.50 | 23.20 | 23.40 | 19.79 | -1.06% | 38,326 |