Ton Yi Industrial Corp. (TPE:9907)
Taiwan · Delayed Price · Currency is TWD 14.95
0.00 (0.00%)
Sep 18, 2026, 1:14 PM CST
Ton Yi Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 15.00 | 15.00 | 14.85 | 14.95 | 14.95 | 0.67% | 866,179 |
| Sep 16, 2026 | 14.95 | 15.00 | 14.85 | 14.85 | 14.85 | -0.34% | 848,159 |
| Sep 15, 2026 | 15.00 | 15.05 | 14.90 | 14.90 | 14.90 | -0.67% | 1,312,596 |
| Sep 14, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 851,983 |
| Sep 11, 2026 | 15.15 | 15.25 | 15.10 | 15.10 | 15.10 | -1.31% | 1,302,316 |
| Sep 10, 2026 | 15.20 | 15.35 | 15.20 | 15.30 | 15.30 | -0.33% | 836,397 |
| Sep 9, 2026 | 15.20 | 15.40 | 15.20 | 15.35 | 15.35 | 0.66% | 645,806 |
| Sep 8, 2026 | 15.30 | 15.35 | 15.25 | 15.25 | 15.25 | -0.33% | 451,893 |
| Sep 7, 2026 | 15.40 | 15.40 | 15.15 | 15.30 | 15.30 | 0.33% | 1,269,621 |
| Sep 4, 2026 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | -0.65% | 1,115,761 |
| Sep 3, 2026 | 15.50 | 15.60 | 15.35 | 15.35 | 15.35 | -0.97% | 2,101,800 |
| Sep 2, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 0.32% | 741,981 |
| Sep 1, 2026 | 15.20 | 15.50 | 15.20 | 15.45 | 15.45 | 1.31% | 1,560,876 |
| Aug 31, 2026 | 15.35 | 15.40 | 15.25 | 15.25 | 15.25 | -0.65% | 2,810,250 |
| Aug 28, 2026 | 15.45 | 15.50 | 15.30 | 15.35 | 15.35 | -0.65% | 1,589,549 |
| Aug 27, 2026 | 15.25 | 15.55 | 15.25 | 15.45 | 15.45 | 0.65% | 5,142,968 |
| Aug 26, 2026 | 15.35 | 15.40 | 15.20 | 15.35 | 15.35 | - | 1,395,396 |
| Aug 25, 2026 | 15.30 | 15.40 | 15.20 | 15.35 | 15.35 | 0.33% | 1,541,365 |
| Aug 24, 2026 | 15.30 | 15.30 | 15.15 | 15.30 | 15.30 | - | 809,667 |
| Aug 21, 2026 | 15.20 | 15.35 | 15.20 | 15.30 | 15.30 | 0.66% | 1,721,065 |
| Aug 20, 2026 | 15.05 | 15.25 | 15.05 | 15.20 | 15.20 | 1.00% | 2,222,596 |
| Aug 19, 2026 | 14.80 | 15.20 | 14.75 | 15.05 | 15.05 | 1.35% | 3,009,255 |
| Aug 18, 2026 | 14.80 | 14.95 | 14.75 | 14.85 | 14.85 | - | 1,226,639 |
| Aug 17, 2026 | 14.80 | 14.90 | 14.75 | 14.85 | 14.85 | - | 966,664 |
| Aug 14, 2026 | 15.00 | 15.00 | 14.75 | 14.85 | 14.85 | -1.00% | 1,374,885 |
| Aug 13, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 2,051,485 |
| Aug 12, 2026 | 14.80 | 14.95 | 14.80 | 14.90 | 14.90 | 0.68% | 1,422,080 |
| Aug 11, 2026 | 14.85 | 14.85 | 14.75 | 14.80 | 14.80 | -0.34% | 1,338,720 |
| Aug 10, 2026 | 14.65 | 14.90 | 14.50 | 14.85 | 14.85 | 1.71% | 2,536,593 |
| Aug 7, 2026 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 3,505,833 |
| 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 |