Skip to main content
Ton Yi Industrial Corp. (TPE:9907)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.70
-0.05 (-0.28%)
Apr 29, 2026, 1:30 PM CST

Ton Yi Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.9518.0017.7517.7517.75-0.84%2,519,633
Apr 27, 202617.8017.9517.5517.9017.900.85%3,756,893
Apr 24, 202617.8017.8017.6017.7517.75-3,779,158
Apr 23, 202617.8517.8517.7017.7517.75-0.56%5,464,554
Apr 22, 202618.0018.0017.8017.8517.85-0.28%3,698,592
Apr 21, 202618.0518.0517.8517.9017.90-0.28%5,065,113
Apr 20, 202618.1018.1017.9017.9517.95-0.28%3,631,798
Apr 17, 202618.1518.1517.9518.0018.00-0.28%2,908,373
Apr 16, 202618.0018.1017.9518.0518.050.28%2,254,056
Apr 15, 202618.1018.1518.0018.0018.00-0.55%2,503,718
Apr 14, 202618.1018.1518.0018.1018.100.28%3,035,876
Apr 13, 202618.1518.1517.9018.0518.05-1.10%3,333,059
Apr 10, 202618.4018.4518.2018.2518.25-0.54%2,142,663
Apr 9, 202618.7018.7018.3518.3518.35-1.08%2,089,393
Apr 8, 202618.7518.7518.5518.5518.55-0.54%2,426,371
Apr 7, 202618.5018.7018.4518.6518.650.81%1,720,731
Apr 2, 202618.7518.7518.4518.5018.50-0.80%1,443,763
Apr 1, 202618.4518.7518.4518.6518.652.47%4,541,205
Mar 31, 202618.3018.5018.2018.2018.20-0.55%1,810,813
Mar 30, 202618.1018.6018.1018.3018.300.83%4,185,995
Mar 27, 202618.0518.2018.0518.1518.150.28%1,850,324
Mar 26, 202618.1518.2518.0018.1018.100.56%2,398,001
Mar 25, 202618.2518.2518.0018.0018.00-0.28%3,226,934
Mar 24, 202618.0018.1517.8518.0518.051.12%2,004,892
Mar 23, 202617.8017.9517.7017.8517.85-0.28%2,824,369
Mar 20, 202618.0018.1017.9017.9017.90-0.56%4,358,286
Mar 19, 202618.2518.2518.0018.0018.00-1.64%4,072,672
Mar 18, 202618.4018.4018.2018.3018.300.55%3,494,692
Mar 17, 202618.1518.3518.1518.2018.200.55%2,281,428
Mar 16, 202618.1518.2018.0018.1018.10-2,625,875
Mar 13, 202618.1518.2518.0518.1018.10-0.82%3,053,817
Mar 12, 202618.3018.4518.1518.2518.25-0.54%3,396,711
Mar 11, 202618.5518.6518.3018.3518.35-1.61%5,436,541
Mar 10, 202618.7518.8518.6018.6518.650.54%2,382,360
Mar 9, 202618.5018.7518.2518.5518.55-2.11%2,750,538
Mar 6, 202618.8019.0018.6518.9518.950.26%2,695,217
Mar 5, 202619.4019.4518.9018.9018.90-1.31%4,213,596
Mar 4, 202619.0519.3518.8019.1519.150.79%6,251,932
Mar 3, 202619.0519.1518.7519.0019.00-0.52%1,987,247
Mar 2, 202618.9019.1018.8019.1019.100.79%2,149,775
Feb 26, 202619.3519.5018.9518.9518.95-2.82%3,822,528
Feb 25, 202619.0519.5019.0019.5019.502.36%5,774,607
Feb 24, 202619.1519.2518.9019.0519.050.53%4,009,244
Feb 23, 202618.5019.0018.4518.9518.953.55%6,689,047
Feb 11, 202618.1518.4018.1518.3018.303.10%4,779,049
Feb 10, 202617.8017.9017.7517.7517.75-0.28%2,447,134
Feb 9, 202617.9518.0017.8017.8017.80-1,729,622
Feb 6, 202617.9017.9017.7017.8017.80-0.56%1,954,501
Feb 5, 202617.9018.0517.9017.9017.90-1,615,346
Feb 4, 202617.8517.9517.7517.9017.900.28%1,443,564
Feb 3, 202617.8518.0017.7517.8517.850.28%2,333,041
Feb 2, 202617.9017.9017.7017.8017.80-0.56%3,094,901
Jan 30, 202618.1018.2017.9017.9017.90-1.10%2,461,701
Jan 29, 202618.2018.3518.1018.1018.10-0.28%1,547,739
Jan 28, 202618.4518.5018.1518.1518.15-1.63%2,546,070
Jan 27, 202618.7018.8018.4018.4518.45-1.34%2,354,712
Jan 26, 202618.9518.9518.7018.7018.700.27%1,703,784
Jan 23, 202618.6518.8518.6018.6518.65-1,744,487
Jan 22, 202618.6518.8018.6018.6518.650.27%1,956,841
Jan 21, 202618.5518.6018.4018.6018.60-3,177,181
Jan 20, 202618.7518.8518.6018.6018.60-1.06%2,012,510
Jan 19, 202618.6018.9518.6018.8018.800.27%2,918,902
Jan 16, 202618.8519.0018.7018.7518.75-0.79%2,966,370
Jan 15, 202618.9019.1018.8018.9018.90-0.53%2,003,807
Jan 14, 202619.0019.1018.8519.0019.000.53%3,476,215
Jan 13, 202618.7519.0018.6018.9018.901.61%5,611,988
Jan 12, 202618.5518.7018.4518.6018.60-3,181,946
Jan 9, 202618.7018.8018.4518.6018.601.09%5,175,514
Jan 8, 202618.2518.8018.2518.4018.400.82%8,299,492
Jan 7, 202617.8018.3017.8018.2518.252.53%4,336,031
Jan 6, 202617.8517.9517.8017.8017.80-0.28%2,724,499
Jan 5, 202617.8018.0017.7517.8517.85-3,031,719
Jan 2, 202617.9517.9517.7517.8517.850.28%2,795,454
Dec 31, 202517.8517.9017.7517.8017.80-0.28%2,661,757
Dec 30, 202518.1018.1017.8517.8517.85-1.92%5,080,477
Dec 29, 202518.2018.3018.0518.2018.20-4,032,874
Dec 26, 202518.4018.4518.1518.2018.20-1.09%10,036,010
Dec 24, 202518.5518.5518.1518.4018.40-0.81%9,604,036
Dec 23, 202518.4018.6518.1518.5518.551.09%11,113,070
Dec 22, 202518.3018.3517.9018.3518.351.38%9,590,600
Dec 19, 202518.1018.3518.0518.1018.100.28%7,807,182
Dec 18, 202517.9518.3017.9518.0518.050.84%7,732,685
Dec 17, 202518.4518.4517.8517.9017.90-1.92%7,684,062
Dec 16, 202518.3018.4518.2018.2518.25-1.35%4,363,897
Dec 15, 202518.2018.5018.1018.5018.501.65%2,430,634
Dec 12, 202518.1518.3518.1518.2018.20-1,019,988
Dec 11, 202518.2018.3518.0018.2018.20-1.09%3,444,788
Dec 10, 202518.8018.8018.3518.4018.40-2.65%2,991,128
Dec 9, 202518.8018.9518.7518.9018.900.53%1,513,281
Dec 8, 202518.6018.8518.6018.8018.801.08%1,597,506
Dec 5, 202518.7018.7018.4018.6018.60-0.80%2,957,765
Dec 4, 202518.7018.8018.5518.7518.750.27%1,569,894
Dec 3, 202518.6518.7018.5518.7018.700.27%1,376,584
Dec 2, 202518.6018.9018.5518.6518.650.54%1,472,931
Dec 1, 202518.7019.1018.5518.5518.55-1.07%2,666,657
Nov 28, 202518.4518.9018.4518.7518.751.08%3,840,438
Nov 27, 202518.5018.6518.4018.5518.550.27%1,564,381
Nov 26, 202518.2518.5018.2018.5018.501.37%2,690,863
Nov 25, 202518.1518.2518.0018.2518.250.55%1,495,023
Nov 24, 202518.0518.3017.9018.1518.150.28%2,316,346