Ton Yi Industrial Corp. (TPE:9907)
Taiwan · Delayed Price · Currency is TWD 14.60
+0.20 (1.39%)
Aug 7, 2026, 1:30 PM CST
Ton Yi Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 14.45 | 14.55 | 14.35 | 14.40 | 14.40 | -1.03% | 5,828,999 |
| Aug 5, 2026 | 14.75 | 14.85 | 14.45 | 14.55 | 14.55 | -1.36% | 8,462,282 |
| Aug 4, 2026 | 14.95 | 15.00 | 14.70 | 14.75 | 14.75 | -1.99% | 7,996,354 |
| Aug 3, 2026 | 15.00 | 15.15 | 14.95 | 15.05 | 15.05 | 0.33% | 2,525,031 |
| Jul 31, 2026 | 15.25 | 15.50 | 15.00 | 15.00 | 15.00 | -2.28% | 6,829,678 |
| Jul 30, 2026 | 15.25 | 15.35 | 15.05 | 15.35 | 15.35 | 0.66% | 3,514,014 |
| Jul 29, 2026 | 15.20 | 15.25 | 14.95 | 15.25 | 15.25 | 0.33% | 4,532,217 |
| Jul 28, 2026 | 15.00 | 15.20 | 14.95 | 15.20 | 15.20 | 0.66% | 3,086,721 |
| Jul 27, 2026 | 15.15 | 15.20 | 14.95 | 15.10 | 15.10 | -0.33% | 2,563,441 |
| Jul 24, 2026 | 15.05 | 15.15 | 15.05 | 15.15 | 15.15 | - | 2,385,456 |
| Jul 23, 2026 | 15.20 | 15.30 | 15.00 | 15.15 | 15.15 | - | 1,917,258 |
| Jul 22, 2026 | 15.35 | 15.40 | 15.15 | 15.15 | 15.15 | -1.30% | 2,982,608 |
| Jul 21, 2026 | 15.10 | 15.40 | 15.10 | 15.35 | 15.35 | 1.66% | 4,068,128 |
| Jul 20, 2026 | 15.20 | 15.30 | 14.90 | 15.10 | 15.10 | - | 4,953,487 |
| Jul 17, 2026 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -1.31% | 5,724,141 |
| Jul 16, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 3,972,922 |
| Jul 15, 2026 | 15.10 | 15.35 | 15.10 | 15.30 | 15.30 | 0.66% | 4,420,940 |
| Jul 14, 2026 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | - | 4,027,468 |
| Jul 13, 2026 | 15.25 | 15.25 | 15.10 | 15.20 | 15.20 | 0.66% | 4,161,357 |
| Jul 9, 2026 | 15.30 | 15.30 | 15.05 | 15.10 | 15.10 | -1.31% | 2,452,440 |
| Jul 8, 2026 | 15.45 | 15.50 | 15.15 | 15.30 | 15.30 | -0.65% | 3,461,173 |
| Jul 7, 2026 | 15.50 | 15.50 | 15.25 | 15.40 | 15.40 | - | 3,038,459 |
| Jul 6, 2026 | 15.60 | 15.65 | 15.40 | 15.40 | 15.40 | -0.96% | 3,075,059 |
| Jul 3, 2026 | 15.10 | 15.65 | 15.10 | 15.55 | 15.55 | 2.64% | 5,187,861 |
| Jul 2, 2026 | 15.30 | 15.35 | 15.15 | 15.15 | 15.15 | -1.94% | 2,875,289 |
| Jul 1, 2026 | 15.25 | 15.50 | 15.05 | 15.45 | 15.45 | 1.98% | 8,701,198 |
| Jun 30, 2026 | 15.20 | 15.30 | 15.00 | 15.15 | 15.15 | -0.33% | 6,881,257 |
| Jun 29, 2026 | 14.95 | 15.20 | 14.95 | 15.20 | 15.20 | 1.67% | 4,608,973 |
| Jun 26, 2026 | 15.25 | 15.45 | 14.90 | 14.95 | 14.95 | -2.92% | 9,358,452 |
| Jun 25, 2026 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 2.33% | 7,566,363 |
| Jun 24, 2026 | 15.10 | 15.20 | 15.00 | 15.05 | 15.05 | -0.66% | 6,997,263 |
| Jun 23, 2026 | 15.55 | 15.55 | 15.15 | 15.15 | 15.15 | -2.26% | 7,466,515 |
| Jun 22, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -0.13% | 9,624,359 |
| Jun 18, 2026 | 16.70 | 16.85 | 16.60 | 16.70 | 15.52 | 0.30% | 11,090,250 |
| Jun 17, 2026 | 16.50 | 16.70 | 16.40 | 16.65 | 15.47 | - | 8,170,460 |
| Jun 16, 2026 | 16.75 | 16.80 | 16.50 | 16.65 | 15.47 | -0.60% | 6,997,359 |
| Jun 15, 2026 | 16.80 | 16.85 | 16.70 | 16.75 | 15.57 | 0.30% | 4,369,083 |
| Jun 12, 2026 | 16.75 | 16.85 | 16.70 | 16.70 | 15.52 | -0.30% | 3,546,813 |
| Jun 11, 2026 | 16.50 | 16.75 | 16.45 | 16.75 | 15.57 | 0.30% | 4,380,395 |
| Jun 10, 2026 | 16.55 | 16.80 | 16.55 | 16.70 | 15.52 | 0.91% | 3,527,906 |
| Jun 9, 2026 | 16.45 | 16.75 | 16.45 | 16.55 | 15.38 | 0.61% | 4,503,824 |
| Jun 8, 2026 | 16.20 | 16.55 | 16.20 | 16.45 | 15.29 | -1.20% | 4,160,019 |
| Jun 5, 2026 | 16.85 | 16.85 | 16.65 | 16.65 | 15.47 | -0.89% | 4,764,767 |
| Jun 4, 2026 | 16.80 | 16.80 | 16.60 | 16.80 | 15.61 | 0.30% | 4,283,284 |
| Jun 3, 2026 | 16.50 | 16.80 | 16.45 | 16.75 | 15.57 | 2.45% | 5,255,346 |
| Jun 2, 2026 | 16.25 | 16.40 | 16.25 | 16.35 | 15.19 | 0.93% | 4,422,741 |
| Jun 1, 2026 | 16.10 | 16.25 | 16.05 | 16.20 | 15.06 | 1.57% | 4,822,284 |
| May 29, 2026 | 15.95 | 16.00 | 15.85 | 15.95 | 14.82 | 0.95% | 3,229,168 |
| May 28, 2026 | 15.85 | 15.95 | 15.80 | 15.80 | 14.68 | -0.32% | 2,923,040 |
| May 27, 2026 | 15.95 | 16.00 | 15.80 | 15.85 | 14.73 | - | 3,163,955 |