Ton Yi Industrial Corp. (TPE:9907)
Taiwan · Delayed Price · Currency is TWD 18.15
-0.05 (-0.28%)
Sep 9, 2025, 1:35 PM CST
Ton Yi Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.10 | 18.20 | 18.05 | 18.15 | 18.15 | 0.28% | 809,404 |
| 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 |
| Jul 21, 2025 | 17.85 | 18.10 | 17.75 | 17.80 | 17.80 | - | 3,437,203 |
| Jul 18, 2025 | 18.10 | 18.20 | 17.80 | 17.80 | 17.80 | -6.32% | 12,277,495 |
| Jul 17, 2025 | 19.00 | 19.10 | 18.90 | 19.00 | 18.03 | 0.53% | 11,271,274 |
| Jul 16, 2025 | 19.05 | 19.15 | 18.90 | 18.90 | 17.94 | -0.79% | 7,332,148 |
| Jul 15, 2025 | 19.15 | 19.35 | 19.00 | 19.05 | 18.08 | -0.78% | 6,145,899 |
| Jul 14, 2025 | 19.00 | 19.45 | 19.00 | 19.20 | 18.22 | 0.52% | 3,955,402 |
| Jul 11, 2025 | 19.35 | 19.45 | 18.70 | 19.10 | 18.12 | -3.29% | 13,641,129 |
| Jul 10, 2025 | 19.70 | 19.95 | 19.45 | 19.75 | 18.74 | 0.25% | 3,772,196 |
| Jul 9, 2025 | 19.80 | 19.95 | 19.65 | 19.70 | 18.69 | -1.01% | 3,176,508 |
| Jul 8, 2025 | 19.95 | 20.15 | 19.85 | 19.90 | 18.88 | -0.25% | 4,224,319 |
| Jul 7, 2025 | 19.85 | 20.00 | 19.70 | 19.95 | 18.93 | 0.50% | 1,330,633 |
| Jul 4, 2025 | 20.20 | 20.25 | 19.80 | 19.85 | 18.84 | -1.73% | 2,420,983 |
| Jul 3, 2025 | 20.00 | 20.30 | 19.90 | 20.20 | 19.17 | 0.50% | 3,168,317 |
| Jul 2, 2025 | 19.85 | 20.10 | 19.85 | 20.10 | 19.07 | 0.50% | 2,538,386 |
| Jul 1, 2025 | 19.65 | 20.10 | 19.65 | 20.00 | 18.98 | 1.78% | 4,408,852 |