Ton Yi Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	18.65	18.70	18.55	18.70	18.70	0.27%	1,376,584
Dec 2, 2025	18.60	18.90	18.55	18.65	18.65	0.54%	1,472,931
Dec 1, 2025	18.70	19.10	18.55	18.55	18.55	-1.07%	2,666,657
Nov 28, 2025	18.45	18.90	18.45	18.75	18.75	1.08%	3,840,438
Nov 27, 2025	18.50	18.65	18.40	18.55	18.55	0.27%	1,564,381
Nov 26, 2025	18.25	18.50	18.20	18.50	18.50	1.37%	2,690,863
Nov 25, 2025	18.15	18.25	18.00	18.25	18.25	0.55%	1,495,023
Nov 24, 2025	18.05	18.30	17.90	18.15	18.15	0.28%	2,316,346
Nov 21, 2025	18.20	18.40	17.95	18.10	18.10	-0.28%	3,477,490
Nov 20, 2025	17.90	18.20	17.85	18.15	18.15	1.97%	2,524,909
Nov 19, 2025	18.00	18.00	17.65	17.80	17.80	-0.56%	2,821,868
Nov 18, 2025	18.45	18.50	17.65	17.90	17.90	-4.02%	7,704,879
Nov 17, 2025	18.45	18.70	18.35	18.65	18.65	0.81%	2,795,844
Nov 14, 2025	18.45	18.75	18.35	18.50	18.50	0.27%	2,317,111
Nov 13, 2025	18.90	19.00	18.45	18.45	18.45	-2.38%	5,587,842
Nov 12, 2025	18.90	19.25	18.80	18.90	18.90	-	6,675,483
Nov 11, 2025	19.10	19.25	18.65	18.90	18.90	-6.20%	12,251,070
Nov 10, 2025	20.15	20.50	20.00	20.15	20.15	1.00%	8,956,077
Nov 7, 2025	19.80	20.35	19.75	19.95	19.95	0.50%	9,824,099
Nov 6, 2025	19.60	20.40	19.55	19.85	19.85	2.32%	10,473,320
Nov 5, 2025	18.70	19.50	18.65	19.40	19.40	4.30%	16,829,680
Nov 4, 2025	18.20	18.70	18.20	18.60	18.60	2.48%	6,028,562
Nov 3, 2025	18.10	18.15	17.85	18.15	18.15	1.11%	1,540,907
Oct 31, 2025	18.10	18.25	17.95	17.95	17.95	-0.83%	1,757,618
Oct 30, 2025	18.15	18.15	18.00	18.10	18.10	-0.28%	1,240,315
Oct 29, 2025	18.15	18.25	18.05	18.15	18.15	-	1,332,086
Oct 28, 2025	18.30	18.35	18.10	18.15	18.15	-0.82%	1,842,148
Oct 27, 2025	18.30	18.50	18.25	18.30	18.30	-0.27%	1,570,538
Oct 23, 2025	18.55	18.55	18.25	18.35	18.35	-1.08%	2,071,911
Oct 22, 2025	18.35	18.60	18.35	18.55	18.55	1.64%	2,645,866
Oct 21, 2025	18.30	18.35	18.20	18.25	18.25	-	1,767,645
Oct 20, 2025	18.25	18.35	18.15	18.25	18.25	0.27%	1,939,745
Oct 17, 2025	18.05	18.30	18.05	18.20	18.20	0.83%	2,791,594
Oct 16, 2025	18.25	18.25	18.00	18.05	18.05	-0.55%	1,706,751
Oct 15, 2025	18.00	18.15	17.80	18.15	18.15	1.11%	10,004,110
Oct 14, 2025	18.00	18.35	17.95	17.95	17.95	-	4,138,513
Oct 13, 2025	17.95	18.15	17.75	17.95	17.95	-0.28%	2,766,193
Oct 9, 2025	17.85	18.00	17.80	18.00	18.00	1.12%	3,149,555
Oct 8, 2025	17.75	17.85	17.65	17.80	17.80	0.85%	2,054,863
Oct 7, 2025	17.60	17.70	17.50	17.65	17.65	0.28%	1,902,141
Oct 3, 2025	17.60	17.65	17.50	17.60	17.60	0.57%	1,106,468
Oct 2, 2025	17.85	17.85	17.50	17.50	17.50	-1.41%	2,686,845
Oct 1, 2025	17.95	17.95	17.65	17.75	17.75	-0.84%	2,006,455
Sep 30, 2025	17.75	18.00	17.75	17.90	17.90	1.42%	1,921,641
Sep 26, 2025	17.60	17.75	17.50	17.65	17.65	0.57%	1,300,945
Sep 25, 2025	17.60	17.85	17.50	17.55	17.55	-	1,302,782
Sep 24, 2025	17.70	17.85	17.55	17.55	17.55	-0.85%	1,204,360
Sep 23, 2025	17.55	17.70	17.50	17.70	17.70	0.57%	933,613
Sep 22, 2025	17.75	17.75	17.50	17.60	17.60	0.28%	1,418,789
Sep 19, 2025	17.65	17.65	17.50	17.55	17.55	-0.57%	1,656,936