Ton Yi Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.15	18.25	18.05	18.10	18.10	-0.82%	3,053,517
Mar 12, 2026	18.30	18.45	18.15	18.25	18.25	-0.54%	3,396,711
Mar 11, 2026	18.55	18.65	18.30	18.35	18.35	-1.61%	5,433,251
Mar 10, 2026	18.75	18.85	18.60	18.65	18.65	0.54%	2,382,360
Mar 9, 2026	18.50	18.75	18.25	18.55	18.55	-2.11%	2,750,538
Mar 6, 2026	18.80	19.00	18.65	18.95	18.95	0.26%	2,690,267
Mar 5, 2026	19.40	19.45	18.90	18.90	18.90	-1.31%	4,213,596
Mar 4, 2026	19.05	19.35	18.80	19.15	19.15	0.79%	6,251,932
Mar 3, 2026	19.05	19.15	18.75	19.00	19.00	-0.52%	1,987,247
Mar 2, 2026	18.90	19.10	18.80	19.10	19.10	0.79%	2,149,775
Feb 26, 2026	19.35	19.50	18.95	18.95	18.95	-2.82%	3,822,528
Feb 25, 2026	19.05	19.50	19.00	19.50	19.50	2.36%	5,758,185
Feb 24, 2026	19.15	19.25	18.90	19.05	19.05	0.53%	4,009,244
Feb 23, 2026	18.50	19.00	18.45	18.95	18.95	3.55%	6,689,047
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