Tingyi (Cayman Islands) Holding Corp. (TPE:910322)
Taiwan · Delayed Price · Currency is TWD 25.05
-0.05 (-0.20%)
May 15, 2026, 12:51 PM CST
TPE:910322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | -0.20% | 3,123 |
| May 14, 2026 | 24.50 | 25.10 | 23.95 | 25.10 | 25.10 | 1.62% | 27,408 |
| May 13, 2026 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | -0.60% | 17,399 |
| May 12, 2026 | 25.05 | 25.45 | 24.85 | 24.85 | 24.85 | - | 19,034 |
| May 11, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.60% | 2,381 |
| May 8, 2026 | 24.35 | 25.00 | 24.35 | 25.00 | 25.00 | 2.67% | 26,599 |
| May 7, 2026 | 24.55 | 24.90 | 24.35 | 24.35 | 24.35 | -0.20% | 8,462 |
| May 6, 2026 | 24.25 | 24.45 | 24.25 | 24.40 | 24.40 | 1.04% | 16,995 |
| May 5, 2026 | 24.25 | 24.25 | 24.15 | 24.15 | 24.15 | -0.41% | 8,465 |
| May 4, 2026 | 24.15 | 24.30 | 24.15 | 24.25 | 24.25 | -1.02% | 22,678 |
| Apr 30, 2026 | 25.05 | 25.05 | 24.40 | 24.50 | 24.50 | -3.16% | 11,721 |
| Apr 29, 2026 | 25.20 | 25.40 | 25.15 | 25.30 | 25.30 | 0.40% | 7,741 |
| Apr 28, 2026 | 24.70 | 25.20 | 24.50 | 25.20 | 25.20 | 2.86% | 46,001 |
| Apr 27, 2026 | 24.70 | 24.70 | 24.45 | 24.50 | 24.50 | -1.01% | 11,293 |
| Apr 24, 2026 | 25.10 | 25.30 | 24.70 | 24.75 | 24.75 | -1.39% | 34,726 |
| Apr 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.76% | 2,137 |
| Apr 22, 2026 | 25.45 | 25.65 | 25.45 | 25.55 | 25.55 | - | 4,767 |
| Apr 21, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | -0.20% | 5,373 |
| Apr 20, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | 9,796 |
| Apr 17, 2026 | 26.05 | 26.05 | 25.35 | 25.40 | 25.40 | -3.05% | 13,497 |
| Apr 16, 2026 | 26.10 | 26.25 | 26.10 | 26.20 | 26.20 | -1.50% | 6,053 |
| Apr 15, 2026 | 26.80 | 26.80 | 26.50 | 26.60 | 26.60 | -0.75% | 7,993 |
| Apr 14, 2026 | 26.80 | 26.80 | 26.70 | 26.80 | 26.80 | 0.75% | 10,509 |
| Apr 13, 2026 | 26.50 | 26.60 | 26.45 | 26.60 | 26.60 | -0.37% | 7,434 |
| Apr 10, 2026 | 27.00 | 27.10 | 26.70 | 26.70 | 26.70 | -1.48% | 13,248 |
| Apr 9, 2026 | 27.15 | 27.20 | 26.80 | 27.10 | 27.10 | -0.18% | 11,954 |
| Apr 8, 2026 | 27.00 | 27.15 | 27.00 | 27.15 | 27.15 | 1.31% | 4,956 |
| Apr 7, 2026 | 26.75 | 26.80 | 26.75 | 26.80 | 26.80 | 0.19% | 3,693 |
| Apr 2, 2026 | 26.60 | 26.75 | 26.45 | 26.75 | 26.75 | 1.13% | 34,700 |
| Apr 1, 2026 | 26.45 | 26.45 | 26.30 | 26.45 | 26.45 | 2.12% | 10,261 |
| Mar 31, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 3,177 |
| Mar 30, 2026 | 25.40 | 25.90 | 25.40 | 25.90 | 25.90 | 4.02% | 5,983 |
| Mar 27, 2026 | 25.60 | 25.60 | 24.90 | 24.90 | 24.90 | -3.11% | 14,144 |
| Mar 26, 2026 | 25.85 | 25.90 | 25.70 | 25.70 | 25.70 | -2.28% | 5,158 |
| Mar 25, 2026 | 26.40 | 27.10 | 26.30 | 26.30 | 26.30 | 1.74% | 17,551 |
| Mar 24, 2026 | 25.00 | 26.00 | 25.00 | 25.85 | 25.85 | 4.87% | 17,117 |
| Mar 23, 2026 | 24.95 | 24.95 | 24.65 | 24.65 | 24.65 | -3.71% | 5,490 |
| Mar 20, 2026 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | -0.78% | 12,512 |
| Mar 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% | 2,512 |
| Mar 18, 2026 | 26.20 | 26.20 | 25.85 | 25.85 | 25.85 | -0.19% | 6,093 |
| Mar 17, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 0.78% | 22,109 |
| Mar 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.15% | 1,616 |
| Mar 13, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | -0.57% | 7,451 |
| Mar 12, 2026 | 26.40 | 26.75 | 26.15 | 26.15 | 26.15 | - | 6,464 |
| Mar 11, 2026 | 26.55 | 26.55 | 26.15 | 26.15 | 26.15 | 0.58% | 11,033 |
| Mar 10, 2026 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 0.39% | 4,358 |
| Mar 9, 2026 | 25.40 | 26.00 | 25.20 | 25.90 | 25.90 | 0.39% | 20,573 |
| Mar 6, 2026 | 25.70 | 25.90 | 25.65 | 25.80 | 25.80 | -0.39% | 7,594 |
| Mar 5, 2026 | 25.75 | 25.90 | 25.75 | 25.90 | 25.90 | 0.58% | 25,088 |
| Mar 4, 2026 | 25.00 | 25.95 | 25.00 | 25.75 | 25.75 | 3.00% | 32,328 |