Ton Yi Industrial Corp. (TPE:9907)
Taiwan · Delayed Price · Currency is TWD 18.30
+0.55 (3.10%)
At close: Feb 11, 2026
Ton Yi Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.15 | 18.40 | 18.15 | 18.30 | 18.30 | 3.10% | 4,779,049 |
| Feb 10, 2026 | 17.80 | 17.90 | 17.75 | 17.75 | 17.75 | -0.28% | 2,447,114 |
| Feb 9, 2026 | 17.95 | 18.00 | 17.80 | 17.80 | 17.80 | - | 1,729,622 |
| Feb 6, 2026 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | -0.56% | 1,954,501 |
| Feb 5, 2026 | 17.90 | 18.05 | 17.90 | 17.90 | 17.90 | - | 1,615,346 |
| Feb 4, 2026 | 17.85 | 17.95 | 17.75 | 17.90 | 17.90 | 0.28% | 1,443,564 |
| Feb 3, 2026 | 17.85 | 18.00 | 17.75 | 17.85 | 17.85 | 0.28% | 2,333,041 |
| Feb 2, 2026 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | -0.56% | 3,094,901 |
| Jan 30, 2026 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | 2,461,701 |
| Jan 29, 2026 | 18.20 | 18.35 | 18.10 | 18.10 | 18.10 | -0.28% | 1,547,739 |
| Jan 28, 2026 | 18.45 | 18.50 | 18.15 | 18.15 | 18.15 | -1.63% | 2,546,070 |
| Jan 27, 2026 | 18.70 | 18.80 | 18.40 | 18.45 | 18.45 | -1.34% | 2,354,712 |
| Jan 26, 2026 | 18.95 | 18.95 | 18.70 | 18.70 | 18.70 | 0.27% | 1,703,784 |
| Jan 23, 2026 | 18.65 | 18.85 | 18.60 | 18.65 | 18.65 | - | 1,744,487 |
| Jan 22, 2026 | 18.65 | 18.80 | 18.60 | 18.65 | 18.65 | 0.27% | 1,956,841 |
| Jan 21, 2026 | 18.55 | 18.60 | 18.40 | 18.60 | 18.60 | - | 3,177,181 |
| Jan 20, 2026 | 18.75 | 18.85 | 18.60 | 18.60 | 18.60 | -1.06% | 2,012,510 |
| Jan 19, 2026 | 18.60 | 18.95 | 18.60 | 18.80 | 18.80 | 0.27% | 2,918,902 |
| Jan 16, 2026 | 18.85 | 19.00 | 18.70 | 18.75 | 18.75 | -0.79% | 2,966,370 |
| Jan 15, 2026 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | -0.53% | 2,003,807 |
| Jan 14, 2026 | 19.00 | 19.10 | 18.85 | 19.00 | 19.00 | 0.53% | 3,476,215 |
| Jan 13, 2026 | 18.75 | 19.00 | 18.60 | 18.90 | 18.90 | 1.61% | 5,611,988 |
| Jan 12, 2026 | 18.55 | 18.70 | 18.45 | 18.60 | 18.60 | - | 3,181,946 |
| Jan 9, 2026 | 18.70 | 18.80 | 18.45 | 18.60 | 18.60 | 1.09% | 5,175,514 |
| Jan 8, 2026 | 18.25 | 18.80 | 18.25 | 18.40 | 18.40 | 0.82% | 8,299,492 |
| Jan 7, 2026 | 17.80 | 18.30 | 17.80 | 18.25 | 18.25 | 2.53% | 4,336,031 |
| Jan 6, 2026 | 17.85 | 17.95 | 17.80 | 17.80 | 17.80 | -0.28% | 2,724,499 |
| Jan 5, 2026 | 17.80 | 18.00 | 17.75 | 17.85 | 17.85 | - | 3,031,719 |
| Jan 2, 2026 | 17.95 | 17.95 | 17.75 | 17.85 | 17.85 | 0.28% | 2,792,938 |
| Dec 31, 2025 | 17.85 | 17.90 | 17.75 | 17.80 | 17.80 | -0.28% | 2,661,757 |
| Dec 30, 2025 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | -1.92% | 5,080,477 |
| Dec 29, 2025 | 18.20 | 18.30 | 18.05 | 18.20 | 18.20 | - | 4,032,874 |
| Dec 26, 2025 | 18.40 | 18.45 | 18.15 | 18.20 | 18.20 | -1.09% | 10,036,010 |
| Dec 24, 2025 | 18.55 | 18.55 | 18.15 | 18.40 | 18.40 | -0.81% | 9,604,036 |
| Dec 23, 2025 | 18.40 | 18.65 | 18.15 | 18.55 | 18.55 | 1.09% | 11,113,073 |
| Dec 22, 2025 | 18.30 | 18.35 | 17.90 | 18.35 | 18.35 | 1.38% | 9,590,600 |
| Dec 19, 2025 | 18.10 | 18.35 | 18.05 | 18.10 | 18.10 | 0.28% | 7,807,182 |
| Dec 18, 2025 | 17.95 | 18.30 | 17.95 | 18.05 | 18.05 | 0.84% | 7,732,685 |
| Dec 17, 2025 | 18.45 | 18.45 | 17.85 | 17.90 | 17.90 | -1.92% | 7,684,062 |
| Dec 16, 2025 | 18.30 | 18.45 | 18.20 | 18.25 | 18.25 | -1.35% | 4,363,897 |
| Dec 15, 2025 | 18.20 | 18.50 | 18.10 | 18.50 | 18.50 | 1.65% | 2,430,634 |
| Dec 12, 2025 | 18.15 | 18.35 | 18.15 | 18.20 | 18.20 | - | 1,019,988 |
| Dec 11, 2025 | 18.20 | 18.35 | 18.00 | 18.20 | 18.20 | -1.09% | 3,444,788 |
| Dec 10, 2025 | 18.80 | 18.80 | 18.35 | 18.40 | 18.40 | -2.65% | 2,991,128 |
| Dec 9, 2025 | 18.80 | 18.95 | 18.75 | 18.90 | 18.90 | 0.53% | 1,513,281 |
| Dec 8, 2025 | 18.60 | 18.85 | 18.60 | 18.80 | 18.80 | 1.08% | 1,597,506 |
| Dec 5, 2025 | 18.70 | 18.70 | 18.40 | 18.60 | 18.60 | -0.80% | 2,957,765 |
| Dec 4, 2025 | 18.70 | 18.80 | 18.55 | 18.75 | 18.75 | 0.27% | 1,569,894 |
| 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 |