Tingyi (Cayman Islands) Holding Corp. (TPE:910322)
Taiwan · Delayed Price · Currency is TWD 23.80
+0.10 (0.42%)
Sep 18, 2026, 12:58 PM CST
TPE:910322 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | - | 0.84% | 1,000 |
| Sep 17, 2026 | 23.80 | 23.85 | 23.50 | 23.70 | 23.70 | 0.42% | 9,647 |
| Sep 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 1,431 |
| Sep 15, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 38,498 |
| Sep 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 1,429 |
| Sep 11, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | 1.05% | 7,740 |
| Sep 10, 2026 | 24.00 | 24.00 | 23.85 | 23.85 | 23.85 | -0.62% | 13,228 |
| Sep 9, 2026 | 24.65 | 24.65 | 23.95 | 24.00 | 24.00 | -4.57% | 23,630 |
| Sep 7, 2026 | 24.80 | 25.15 | 24.80 | 25.15 | 25.15 | 0.60% | 10,588 |
| Sep 4, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | -0.79% | 5,472 |
| Sep 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.20% | 2,290 |
| Sep 2, 2026 | 24.95 | 24.95 | 24.90 | 24.90 | 24.90 | -0.40% | 25,888 |
| Sep 1, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | 19,304 |
| Aug 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.17% | 9,067 |
| Aug 28, 2026 | 25.85 | 25.85 | 25.70 | 25.70 | 25.70 | -1.15% | 5,114 |
| Aug 26, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -1.52% | 35,394 |
| Aug 25, 2026 | 27.25 | 27.25 | 26.40 | 26.40 | 26.40 | -0.56% | 15,909 |
| Aug 24, 2026 | 26.85 | 26.85 | 26.55 | 26.55 | 26.55 | -2.93% | 16,440 |
| Aug 21, 2026 | 28.20 | 28.20 | 27.35 | 27.35 | 27.35 | -3.01% | 31,996 |
| Aug 20, 2026 | 27.90 | 28.20 | 27.75 | 28.20 | 28.20 | 3.87% | 235,911 |
| Aug 19, 2026 | 27.25 | 27.75 | 27.00 | 27.15 | 27.15 | 0.93% | 278,100 |
| Aug 18, 2026 | 26.90 | 27.15 | 26.90 | 26.90 | 26.90 | -0.37% | 125,975 |
| Aug 17, 2026 | 27.10 | 27.20 | 26.65 | 27.00 | 27.00 | -0.18% | 42,204 |
| Aug 14, 2026 | 26.55 | 27.05 | 26.00 | 27.05 | 27.05 | 1.88% | 96,912 |
| Aug 13, 2026 | 24.90 | 26.75 | 24.80 | 26.55 | 26.55 | 9.03% | 286,913 |
| Aug 12, 2026 | 23.90 | 24.45 | 23.90 | 24.35 | 24.35 | 3.84% | 27,056 |
| Aug 11, 2026 | 23.60 | 23.70 | 22.90 | 23.45 | 23.45 | -0.64% | 34,476 |
| Aug 10, 2026 | 23.00 | 23.65 | 23.00 | 23.60 | 23.60 | 2.83% | 11,819 |
| Aug 7, 2026 | 22.95 | 23.00 | 22.80 | 22.95 | 22.95 | -1.08% | 7,031 |
| 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 |