Ton Yi Industrial Corp. (TPE:9907)
Taiwan · Delayed Price · Currency is TWD 17.90
+0.25 (1.42%)
Sep 30, 2025, 2:38 PM CST
Ton Yi Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.75 | 18.00 | 17.75 | 17.80 | 17.80 | 0.85% | 1,374,563 |
| 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 |
| Sep 18, 2025 | 17.75 | 17.75 | 17.55 | 17.65 | 17.65 | 0.28% | 1,135,373 |
| Sep 17, 2025 | 17.80 | 17.85 | 17.60 | 17.60 | 17.60 | -0.56% | 934,696 |
| Sep 16, 2025 | 17.80 | 17.85 | 17.65 | 17.70 | 17.70 | -0.28% | 1,385,232 |
| Sep 15, 2025 | 17.80 | 17.85 | 17.65 | 17.75 | 17.75 | -0.28% | 996,258 |
| Sep 12, 2025 | 17.70 | 17.90 | 17.60 | 17.80 | 17.80 | 0.85% | 2,014,638 |
| Sep 11, 2025 | 18.00 | 18.05 | 17.60 | 17.65 | 17.65 | -2.22% | 4,850,727 |
| Sep 10, 2025 | 18.10 | 18.15 | 18.00 | 18.05 | 18.05 | -0.55% | 1,462,634 |
| Sep 9, 2025 | 18.20 | 18.25 | 18.05 | 18.15 | 18.15 | - | 1,185,947 |
| Sep 8, 2025 | 18.10 | 18.20 | 18.05 | 18.15 | 18.15 | 0.28% | 1,071,419 |
| Sep 5, 2025 | 18.50 | 18.55 | 18.00 | 18.10 | 18.10 | -2.16% | 5,007,509 |
| Sep 4, 2025 | 18.35 | 18.60 | 18.35 | 18.50 | 18.50 | 0.82% | 2,093,773 |
| Sep 3, 2025 | 18.05 | 18.35 | 18.05 | 18.35 | 18.35 | 1.66% | 1,312,169 |
| Sep 2, 2025 | 18.10 | 18.25 | 18.00 | 18.05 | 18.05 | -0.28% | 1,096,110 |
| Sep 1, 2025 | 18.30 | 18.35 | 18.00 | 18.10 | 18.10 | -1.36% | 2,298,156 |
| Aug 29, 2025 | 18.40 | 18.50 | 18.25 | 18.35 | 18.35 | - | 1,732,081 |
| Aug 28, 2025 | 18.40 | 18.50 | 18.30 | 18.35 | 18.35 | -0.81% | 1,634,844 |
| Aug 27, 2025 | 18.55 | 18.70 | 18.40 | 18.50 | 18.50 | -0.54% | 2,940,504 |
| Aug 26, 2025 | 18.55 | 18.70 | 18.55 | 18.60 | 18.60 | - | 972,360 |
| Aug 25, 2025 | 18.85 | 18.85 | 18.60 | 18.60 | 18.60 | -0.53% | 1,845,714 |
| Aug 22, 2025 | 18.80 | 18.90 | 18.55 | 18.70 | 18.70 | -0.53% | 2,687,859 |
| Aug 21, 2025 | 18.45 | 18.85 | 18.40 | 18.80 | 18.80 | 2.45% | 7,482,941 |
| Aug 20, 2025 | 18.40 | 18.65 | 18.25 | 18.35 | 18.35 | -0.27% | 4,472,712 |
| Aug 19, 2025 | 18.30 | 18.45 | 18.10 | 18.40 | 18.40 | - | 1,989,955 |
| Aug 18, 2025 | 18.30 | 18.50 | 18.25 | 18.40 | 18.40 | - | 2,463,056 |
| Aug 15, 2025 | 18.05 | 18.40 | 18.00 | 18.40 | 18.40 | 1.94% | 2,772,690 |
| Aug 14, 2025 | 18.05 | 18.20 | 17.95 | 18.05 | 18.05 | - | 2,122,191 |
| Aug 13, 2025 | 18.25 | 18.25 | 17.95 | 18.05 | 18.05 | -0.55% | 3,266,084 |
| Aug 12, 2025 | 18.15 | 18.35 | 17.90 | 18.15 | 18.15 | - | 2,421,913 |
| Aug 11, 2025 | 18.60 | 18.60 | 18.15 | 18.15 | 18.15 | -3.20% | 4,954,927 |
| Aug 8, 2025 | 18.45 | 18.75 | 18.45 | 18.75 | 18.75 | 1.08% | 3,980,802 |
| Aug 7, 2025 | 18.55 | 18.60 | 18.40 | 18.55 | 18.55 | - | 1,957,226 |
| Aug 6, 2025 | 18.50 | 18.90 | 18.40 | 18.55 | 18.55 | - | 6,406,810 |
| Aug 5, 2025 | 18.25 | 18.60 | 18.25 | 18.55 | 18.55 | 1.37% | 3,752,394 |
| Aug 4, 2025 | 17.95 | 18.30 | 17.90 | 18.30 | 18.30 | 1.39% | 1,743,274 |
| Aug 1, 2025 | 18.05 | 18.25 | 17.85 | 18.05 | 18.05 | -0.55% | 2,388,082 |
| Jul 31, 2025 | 18.40 | 18.50 | 18.15 | 18.15 | 18.15 | -1.63% | 2,071,143 |
| Jul 30, 2025 | 18.50 | 18.65 | 18.35 | 18.45 | 18.45 | 0.54% | 1,627,192 |
| Jul 29, 2025 | 18.35 | 18.55 | 18.15 | 18.35 | 18.35 | - | 2,794,251 |
| Jul 28, 2025 | 18.60 | 18.75 | 18.35 | 18.35 | 18.35 | -1.08% | 3,502,492 |
| Jul 25, 2025 | 18.25 | 18.80 | 18.20 | 18.55 | 18.55 | 1.64% | 8,727,086 |
| Jul 24, 2025 | 18.25 | 18.40 | 17.90 | 18.25 | 18.25 | 0.55% | 5,563,662 |
| Jul 23, 2025 | 17.55 | 18.30 | 17.55 | 18.15 | 18.15 | 3.42% | 4,968,981 |
| Jul 22, 2025 | 17.90 | 18.00 | 17.55 | 17.55 | 17.55 | -1.40% | 4,449,390 |