Tingyi (Cayman Islands) Holding Corp. (TPE:910322)
Taiwan
· Delayed Price · Currency is TWD 25.30
+0.10 (0.40%)
Apr 29, 2026, 12:00 PM CST
TPE:910322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.20 | 25.40 | 25.15 | 25.30 | 25.30 | 0.40% | 7,741 |
| Apr 28, 2026 | 24.70 | 25.20 | 24.50 | 25.20 | 25.20 | 2.86% | 46,001 |
| Apr 27, 2026 | 24.70 | 24.70 | 24.45 | 24.50 | 24.50 | -1.01% | 11,293 |
| Apr 24, 2026 | 25.10 | 25.30 | 24.70 | 24.75 | 24.75 | -1.39% | 34,726 |
| Apr 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.76% | 2,137 |
| Apr 22, 2026 | 25.45 | 25.65 | 25.45 | 25.55 | 25.55 | - | 4,767 |
| Apr 21, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | -0.20% | 5,373 |
| Apr 20, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | 9,796 |
| Apr 17, 2026 | 26.05 | 26.05 | 25.35 | 25.40 | 25.40 | -3.05% | 13,497 |
| Apr 16, 2026 | 26.10 | 26.25 | 26.10 | 26.20 | 26.20 | -1.50% | 6,053 |
| Apr 15, 2026 | 26.80 | 26.80 | 26.50 | 26.60 | 26.60 | -0.75% | 7,993 |
| Apr 14, 2026 | 26.80 | 26.80 | 26.70 | 26.80 | 26.80 | 0.75% | 10,509 |
| Apr 13, 2026 | 26.50 | 26.60 | 26.45 | 26.60 | 26.60 | -0.37% | 7,434 |
| Apr 10, 2026 | 27.00 | 27.10 | 26.70 | 26.70 | 26.70 | -1.48% | 13,248 |
| Apr 9, 2026 | 27.15 | 27.20 | 26.80 | 27.10 | 27.10 | -0.18% | 11,954 |
| Apr 8, 2026 | 27.00 | 27.15 | 27.00 | 27.15 | 27.15 | 1.31% | 4,956 |
| Apr 7, 2026 | 26.75 | 26.80 | 26.75 | 26.80 | 26.80 | 0.19% | 3,693 |
| Apr 2, 2026 | 26.60 | 26.75 | 26.45 | 26.75 | 26.75 | 1.13% | 34,700 |
| Apr 1, 2026 | 26.45 | 26.45 | 26.30 | 26.45 | 26.45 | 2.12% | 10,261 |
| Mar 31, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 3,177 |
| Mar 30, 2026 | 25.40 | 25.90 | 25.40 | 25.90 | 25.90 | 4.02% | 5,983 |
| Mar 27, 2026 | 25.60 | 25.60 | 24.90 | 24.90 | 24.90 | -3.11% | 14,144 |
| Mar 26, 2026 | 25.85 | 25.90 | 25.70 | 25.70 | 25.70 | -2.28% | 5,158 |
| Mar 25, 2026 | 26.40 | 27.10 | 26.30 | 26.30 | 26.30 | 1.74% | 17,551 |
| Mar 24, 2026 | 25.00 | 26.00 | 25.00 | 25.85 | 25.85 | 4.87% | 17,117 |
| Mar 23, 2026 | 24.95 | 24.95 | 24.65 | 24.65 | 24.65 | -3.71% | 5,490 |
| Mar 20, 2026 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | -0.78% | 12,512 |
| Mar 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% | 2,512 |
| Mar 18, 2026 | 26.20 | 26.20 | 25.85 | 25.85 | 25.85 | -0.19% | 6,093 |
| Mar 17, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 0.78% | 22,109 |
| Mar 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.15% | 1,616 |
| Mar 13, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | -0.57% | 7,451 |
| Mar 12, 2026 | 26.40 | 26.75 | 26.15 | 26.15 | 26.15 | - | 6,464 |
| Mar 11, 2026 | 26.55 | 26.55 | 26.15 | 26.15 | 26.15 | 0.58% | 11,033 |
| Mar 10, 2026 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 0.39% | 4,358 |
| Mar 9, 2026 | 25.40 | 26.00 | 25.20 | 25.90 | 25.90 | 0.39% | 20,573 |
| Mar 6, 2026 | 25.70 | 25.90 | 25.65 | 25.80 | 25.80 | -0.39% | 7,594 |
| Mar 5, 2026 | 25.75 | 25.90 | 25.75 | 25.90 | 25.90 | 0.58% | 25,088 |
| Mar 4, 2026 | 25.00 | 25.95 | 25.00 | 25.75 | 25.75 | 3.00% | 32,328 |
| Mar 3, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 31,342 |
| Mar 2, 2026 | 26.40 | 26.45 | 26.00 | 26.00 | 26.00 | -3.17% | 27,911 |
| Feb 26, 2026 | 26.75 | 27.00 | 26.75 | 26.85 | 26.85 | 0.56% | 22,911 |
| Feb 25, 2026 | 25.90 | 27.00 | 25.90 | 26.70 | 26.70 | 3.49% | 52,216 |
| Feb 24, 2026 | 25.70 | 25.80 | 25.70 | 25.80 | 25.80 | -0.77% | 35,802 |
| Feb 23, 2026 | 25.65 | 26.05 | 25.65 | 26.00 | 26.00 | 1.36% | 41,474 |
| Feb 11, 2026 | 25.40 | 25.70 | 25.35 | 25.65 | 25.65 | 0.79% | 24,383 |
| Feb 10, 2026 | 25.40 | 25.45 | 25.25 | 25.45 | 25.45 | 1.80% | 63,325 |
| Feb 9, 2026 | 25.15 | 25.25 | 25.00 | 25.00 | 25.00 | - | 48,191 |
| Feb 6, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -0.40% | 99,638 |
| Feb 5, 2026 | 24.65 | 25.30 | 24.65 | 25.10 | 25.10 | 1.83% | 95,913 |
| Feb 4, 2026 | 24.35 | 24.70 | 24.35 | 24.65 | 24.65 | 2.49% | 36,433 |
| Feb 3, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.63% | 6,538 |
| Feb 2, 2026 | 23.20 | 23.90 | 23.10 | 23.90 | 23.90 | 0.84% | 51,755 |
| Jan 30, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | 0.42% | 3,746 |
| Jan 29, 2026 | 23.25 | 23.60 | 23.25 | 23.60 | 23.60 | 1.72% | 15,217 |
| Jan 28, 2026 | 23.35 | 23.70 | 23.20 | 23.20 | 23.20 | 1.09% | 11,807 |
| Jan 27, 2026 | 23.20 | 23.20 | 22.95 | 22.95 | 22.95 | -1.08% | 14,418 |
| Jan 26, 2026 | 24.20 | 24.20 | 23.05 | 23.20 | 23.20 | -4.72% | 24,728 |
| Jan 23, 2026 | 24.30 | 24.40 | 24.30 | 24.35 | 24.35 | 0.21% | 38,028 |
| Jan 22, 2026 | 24.30 | 24.50 | 24.00 | 24.30 | 24.30 | 0.62% | 78,778 |
| Jan 21, 2026 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | 0.84% | 2,980 |
| Jan 20, 2026 | 23.70 | 24.00 | 23.70 | 23.95 | 23.95 | 0.84% | 25,280 |
| Jan 19, 2026 | 23.75 | 23.85 | 23.65 | 23.75 | 23.75 | -0.21% | 33,728 |
| Jan 16, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 7,682 |
| Jan 15, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.65% | 3,010 |
| Jan 14, 2026 | 24.45 | 24.65 | 24.15 | 24.30 | 24.30 | -0.82% | 68,568 |
| Jan 13, 2026 | 24.85 | 25.10 | 24.50 | 24.50 | 24.50 | 0.20% | 66,169 |
| Jan 12, 2026 | 24.15 | 24.50 | 24.15 | 24.45 | 24.45 | 2.95% | 84,419 |
| Jan 9, 2026 | 23.55 | 23.80 | 23.50 | 23.75 | 23.75 | 2.59% | 46,853 |
| Jan 8, 2026 | 23.45 | 23.55 | 23.15 | 23.15 | 23.15 | -3.74% | 6,498 |
| Jan 7, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 2.34% | 17,224 |
| Jan 6, 2026 | 23.50 | 23.65 | 23.50 | 23.50 | 23.50 | 0.43% | 8,797 |
| Jan 5, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -0.43% | 5,899 |
| Jan 2, 2026 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | -0.21% | 2,493 |
| Dec 31, 2025 | 24.00 | 24.00 | 23.55 | 23.55 | 23.55 | -1.46% | 9,206 |
| Dec 30, 2025 | 23.90 | 23.90 | 23.65 | 23.90 | 23.90 | -1.65% | 8,125 |
| Dec 29, 2025 | 24.45 | 24.45 | 24.30 | 24.30 | 24.30 | -0.41% | 35,161 |
| Dec 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.21% | 3,787 |
| Dec 24, 2025 | 24.55 | 24.70 | 24.55 | 24.70 | 24.70 | -0.20% | 3,112 |
| Dec 23, 2025 | 24.20 | 24.80 | 24.10 | 24.75 | 24.75 | 2.70% | 62,483 |
| Dec 22, 2025 | 24.35 | 24.40 | 24.10 | 24.10 | 24.10 | -1.03% | 7,392 |
| Dec 19, 2025 | 23.75 | 24.35 | 23.75 | 24.35 | 24.35 | 3.18% | 29,440 |
| Dec 18, 2025 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | -0.84% | 32,778 |
| Dec 16, 2025 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 0.63% | 37,929 |
| Dec 15, 2025 | 23.10 | 23.65 | 22.90 | 23.65 | 23.65 | 2.60% | 64,415 |
| Dec 12, 2025 | 23.05 | 23.20 | 23.05 | 23.05 | 23.05 | -0.65% | 17,693 |
| Dec 11, 2025 | 23.20 | 23.35 | 23.20 | 23.20 | 23.20 | -0.43% | 36,126 |
| Dec 10, 2025 | 23.20 | 23.50 | 23.20 | 23.30 | 23.30 | -0.85% | 16,554 |
| Dec 9, 2025 | 23.95 | 24.10 | 23.40 | 23.50 | 23.50 | -1.67% | 33,739 |
| Dec 8, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 0.42% | 10,013 |
| Dec 5, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.21% | 6,559 |
| Dec 4, 2025 | 23.70 | 23.90 | 23.70 | 23.85 | 23.85 | 1.71% | 35,028 |
| Dec 3, 2025 | 24.15 | 24.15 | 23.45 | 23.45 | 23.45 | -2.70% | 7,055 |
| Dec 2, 2025 | 24.05 | 24.20 | 24.05 | 24.10 | 24.10 | 0.42% | 15,074 |
| Dec 1, 2025 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | 0.63% | 10,698 |
| Nov 28, 2025 | 24.00 | 24.00 | 23.85 | 23.85 | 23.85 | -0.83% | 5,088 |
| Nov 27, 2025 | 24.05 | 24.05 | 24.00 | 24.05 | 24.05 | - | 7,061 |
| Nov 26, 2025 | 24.10 | 24.25 | 23.50 | 24.05 | 24.05 | -0.21% | 145,738 |
| Nov 25, 2025 | 24.10 | 24.10 | 24.00 | 24.10 | 24.10 | - | 22,364 |
| Nov 24, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.63% | 4,776 |