Ton Yi Industrial Corp. (TPE:9907)
Taiwan · Delayed Price · Currency is TWD 14.70
-0.10 (-0.68%)
Oct 30, 2026, 1:30 PM CST
Ton Yi Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.80 | 14.80 | 14.65 | 14.70 | 14.70 | -0.68% | 1,216,672 |
| Oct 29, 2026 | 14.85 | 14.85 | 14.75 | 14.80 | 14.80 | -0.34% | 778,839 |
| Oct 28, 2026 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | 0.34% | 628,789 |
| Oct 27, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.00% | 1,281,175 |
| Oct 22, 2026 | 14.95 | 14.95 | 14.85 | 14.95 | 14.95 | 0.34% | 653,901 |
| Oct 21, 2026 | 15.00 | 15.05 | 14.85 | 14.90 | 14.90 | -0.33% | 1,058,005 |
| Oct 20, 2026 | 14.90 | 15.00 | 14.85 | 14.95 | 14.95 | -0.99% | 819,275 |
| Oct 19, 2026 | 15.15 | 15.15 | 14.90 | 15.10 | 15.10 | -0.33% | 1,065,602 |
| Oct 16, 2026 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 1.00% | 1,822,925 |
| Oct 15, 2026 | 15.00 | 15.00 | 14.85 | 15.00 | 15.00 | 1.01% | 1,705,845 |
| Oct 14, 2026 | 14.90 | 15.10 | 14.85 | 14.85 | 14.85 | -0.34% | 1,834,096 |
| Oct 13, 2026 | 14.75 | 14.95 | 14.75 | 14.90 | 14.90 | - | 1,169,758 |
| Oct 12, 2026 | 14.80 | 14.90 | 14.75 | 14.90 | 14.90 | 0.68% | 698,151 |
| Oct 8, 2026 | 14.85 | 14.90 | 14.75 | 14.80 | 14.80 | - | 666,238 |
| Oct 7, 2026 | 14.75 | 14.85 | 14.70 | 14.80 | 14.80 | 0.68% | 689,296 |
| Oct 6, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 1,446,996 |
| Oct 5, 2026 | 14.90 | 14.95 | 14.80 | 14.80 | 14.80 | -1.00% | 1,475,663 |
| Oct 2, 2026 | 14.80 | 15.00 | 14.80 | 14.95 | 14.95 | 0.67% | 951,733 |
| Oct 1, 2026 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -0.34% | 674,492 |
| Sep 30, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 1,103,426 |
| Sep 29, 2026 | 14.85 | 14.90 | 14.70 | 14.70 | 14.70 | -1.01% | 2,608,962 |
| Sep 24, 2026 | 14.85 | 14.95 | 14.85 | 14.85 | 14.85 | - | 448,732 |
| Sep 23, 2026 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -0.34% | 582,088 |
| Sep 22, 2026 | 15.05 | 15.05 | 14.85 | 14.90 | 14.90 | -0.33% | 1,386,501 |
| Sep 21, 2026 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | -0.33% | 730,293 |
| Sep 18, 2026 | 15.05 | 15.05 | 14.85 | 15.00 | 15.00 | 0.33% | 1,740,877 |
| 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 |