Taiwan - Delayed Quote
TWD
Ton Yi Industrial Corp. (9907.TW)
14.70
-0.10
(-0.68%)
At close: October 30 at 1:30:01 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.80
14.80
14.65
14.70
14.70
1,213,569
Oct 29, 2026
14.85
14.85
14.75
14.80
14.80
768,118
Oct 28, 2026
14.80
14.90
14.80
14.85
14.85
622,996
Oct 27, 2026
15.00
15.00
14.80
14.80
14.80
1,273,118
Oct 23, 2026
14.95
14.95
14.95
14.95
14.95
-
Oct 22, 2026
14.95
14.95
14.85
14.95
14.95
649,379
Oct 21, 2026
15.00
15.05
14.85
14.90
14.90
1,053,834
Oct 20, 2026
14.90
15.00
14.85
14.95
14.95
810,556
Oct 19, 2026
15.15
15.15
14.90
15.10
15.10
1,060,724
Oct 16, 2026
15.00
15.15
15.00
15.15
15.15
1,817,053
Oct 15, 2026
15.00
15.00
14.85
15.00
15.00
1,699,523
Oct 14, 2026
14.90
15.10
14.85
14.85
14.85
1,826,925
Oct 13, 2026
14.75
14.95
14.75
14.90
14.90
1,163,976
Oct 12, 2026
14.80
14.90
14.75
14.90
14.90
691,241
Oct 8, 2026
14.85
14.90
14.75
14.80
14.80
659,623
Oct 7, 2026
14.75
14.85
14.70
14.80
14.80
683,703
Oct 6, 2026
14.80
14.90
14.70
14.70
14.70
1,434,491
Oct 5, 2026
14.90
14.95
14.80
14.80
14.80
1,464,810
Oct 2, 2026
14.80
15.00
14.80
14.95
14.95
947,650
Oct 1, 2026
15.00
15.00
14.85
14.85
14.85
671,285
Sep 30, 2026
14.80
15.00
14.80
14.90
14.90
1,099,365
Sep 29, 2026
14.85
14.90
14.70
14.70
14.70
2,589,157
Sep 24, 2026
14.85
14.95
14.85
14.85
14.85
443,211
Sep 23, 2026
15.00
15.00
14.85
14.85
14.85
577,829
Sep 22, 2026
15.05
15.05
14.85
14.90
14.90
1,376,850
Sep 21, 2026
15.05
15.05
14.95
14.95
14.95
724,535
Sep 18, 2026
15.05
15.05
14.85
15.00
15.00
1,736,650
Sep 17, 2026
15.00
15.00
14.85
14.95
14.95
860,806
Sep 16, 2026
14.95
15.00
14.85
14.85
14.85
839,714
Sep 15, 2026
15.00
15.05
14.90
14.90
14.90
1,300,526
Sep 14, 2026
15.10
15.10
15.00
15.00
15.00
845,399
Sep 11, 2026
15.15
15.25
15.10
15.10
15.10
1,293,402
Sep 10, 2026
15.20
15.35
15.20
15.30
15.30
830,910
Sep 9, 2026
15.20
15.40
15.20
15.35
15.35
638,814
Sep 8, 2026
15.30
15.35
15.25
15.25
15.25
449,842
Sep 7, 2026
15.40
15.40
15.15
15.30
15.30
1,261,381
Sep 4, 2026
15.40
15.40
15.25
15.25
15.25
1,108,418
Sep 3, 2026
15.50
15.60
15.35
15.35
15.35
2,092,987
Sep 2, 2026
15.30
15.50
15.30
15.50
15.50
734,553
Sep 1, 2026
15.20
15.50
15.20
15.45
15.45
1,555,924
Aug 31, 2026
15.35
15.40
15.25
15.25
15.25
2,805,141
Aug 28, 2026
15.45
15.50
15.30
15.35
15.35
1,583,272
Aug 27, 2026
15.25
15.55
15.25
15.45
15.45
5,131,964
Aug 26, 2026
15.35
15.40
15.20
15.35
15.35
1,387,473
Aug 25, 2026
15.30
15.40
15.20
15.35
15.35
1,534,249
Aug 24, 2026
15.30
15.30
15.15
15.30
15.30
805,596
Aug 21, 2026
15.20
15.35
15.20
15.30
15.30
1,716,757
Aug 20, 2026
15.05
15.25
15.05
15.20
15.20
2,214,447
Aug 19, 2026
14.80
15.20
14.75
15.05
15.05
2,994,512
Aug 18, 2026
14.80
14.95
14.75
14.85
14.85
1,218,013
Aug 17, 2026
14.80
14.90
14.75
14.85
14.85
962,723
Aug 14, 2026
15.00
15.00
14.75
14.85
14.85
1,367,729
Aug 13, 2026
15.00
15.10
14.90
15.00
15.00
2,041,443
Aug 12, 2026
14.80
14.95
14.80
14.90
14.90
1,412,164
Aug 11, 2026
14.85
14.85
14.75
14.80
14.80
1,331,908
Aug 10, 2026
14.65
14.90
14.50
14.85
14.85
2,520,271
Aug 7, 2026
14.40
14.70
14.40
14.60
14.60
3,491,459
Aug 6, 2026
14.45
14.55
14.35
14.40
14.40
5,786,071
Aug 5, 2026
14.75
14.85
14.45
14.55
14.55
8,386,019
Aug 4, 2026
14.95
15.00
14.70
14.75
14.75
7,926,349
Aug 3, 2026
15.00
15.15
14.95
15.05
15.05
2,513,963
Jul 31, 2026
15.25
15.50
15.00
15.00
15.00
6,809,535
Jul 30, 2026
15.25
15.35
15.05
15.35
15.35
3,504,121
Jul 29, 2026
15.20
15.25
14.95
15.25
15.25
4,516,750
Jul 28, 2026
15.00
15.20
14.95
15.20
15.20
3,069,548
Jul 27, 2026
15.15
15.20
14.95
15.10
15.10
2,552,999
Jul 24, 2026
15.05
15.15
15.05
15.15
15.15
2,349,865
Jul 23, 2026
15.20
15.30
15.00
15.15
15.15
1,896,305
Jul 22, 2026
15.35
15.40
15.15
15.15
15.15
2,966,859
Jul 21, 2026
15.10
15.40
15.10
15.35
15.35
4,057,548
Jul 20, 2026
15.20
15.30
14.90
15.10
15.10
4,939,944
Jul 17, 2026
15.30
15.30
15.00
15.10
15.10
5,703,299
Jul 16, 2026
15.30
15.40
15.20
15.30
15.30
3,963,682
Jul 15, 2026
15.10
15.35
15.10
15.30
15.30
4,410,614
Jul 14, 2026
15.30
15.30
15.00
15.20
15.20
4,014,652
Jul 13, 2026
15.25
15.25
15.10
15.20
15.20
4,151,557
Jul 9, 2026
15.30
15.30
15.05
15.10
15.10
2,428,182
Jul 8, 2026
15.45
15.50
15.15
15.30
15.30
3,447,788
Jul 7, 2026
15.50
15.50
15.25
15.40
15.40
3,028,620
Jul 6, 2026
15.60
15.65
15.40
15.40
15.40
3,061,530
Jul 3, 2026
15.10
15.65
15.10
15.55
15.55
5,173,000
Jul 2, 2026
15.30
15.35
15.15
15.15
15.15
2,849,999
Jul 1, 2026
15.25
15.50
15.05
15.45
15.45
8,676,906
Jun 30, 2026
15.20
15.30
15.00
15.15
15.15
6,862,297
Jun 29, 2026
14.95
15.20
14.95
15.20
15.20
4,593,616
Jun 26, 2026
15.25
15.45
14.90
14.95
14.95
9,311,894
Jun 25, 2026
15.10
15.50
15.10
15.40
15.40
7,552,198
Jun 24, 2026
15.10
15.20
15.00
15.05
15.05
6,952,301
Jun 23, 2026
15.55
15.55
15.15
15.15
15.15
7,386,607
Jun 22, 2026
1.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
15.70
15.70
15.40
15.50
15.50
9,566,664
Jun 18, 2026
16.70
16.85
16.60
16.70
15.52
11,065,333
Jun 17, 2026
16.50
16.70
16.40
16.65
15.47
8,148,179
Jun 16, 2026
16.75
16.80
16.50
16.65
15.47
6,972,836
Jun 15, 2026
16.80
16.85
16.70
16.75
15.57
4,351,199
Jun 12, 2026
16.75
16.85
16.70
16.70
15.52
3,537,250
Jun 11, 2026
16.50
16.75
16.45
16.75
15.57
4,372,300
Jun 10, 2026
16.55
16.80
16.55
16.70
15.52
3,519,427
Jun 9, 2026
16.45
16.75
16.45
16.55
15.38
4,491,247
Jun 8, 2026
16.20
16.55
16.20
16.45
15.29
4,149,873
Jun 5, 2026
16.85
16.85
16.65
16.65
15.47
4,752,260
Jun 4, 2026
16.80
16.80
16.60
16.80
15.61
4,268,200
Jun 3, 2026
16.50
16.80
16.45
16.75
15.57
5,228,884
Jun 2, 2026
16.25
16.40
16.25
16.35
15.19
4,405,142
Jun 1, 2026
16.10
16.25
16.05
16.20
15.06
4,800,057
May 29, 2026
15.95
16.00
15.85
15.95
14.82
3,211,708
May 28, 2026
15.85
15.95
15.80
15.80
14.68
2,906,681
May 27, 2026
15.95
16.00
15.80
15.85
14.73
3,143,108
May 26, 2026
15.95
16.10
15.85
15.85
14.73
3,790,705
May 25, 2026
16.00
16.05
15.85
15.95
14.82
2,969,553
May 22, 2026
16.05
16.15
15.90
15.95
14.82
3,971,140
May 21, 2026
16.00
16.15
15.90
16.05
14.92
2,738,098
May 20, 2026
16.10
16.10
15.85
15.90
14.78
3,991,150
May 19, 2026
16.05
16.25
15.90
16.00
14.87
3,582,821
May 18, 2026
16.00
16.10
15.80
15.90
14.78
6,468,584
May 15, 2026
16.45
16.50
16.10
16.10
14.96
7,616,359
May 14, 2026
16.45
16.55
16.20
16.40
15.24
5,555,458
May 13, 2026
16.85
16.85
16.45
16.45
15.29
8,175,709
May 12, 2026
17.05
17.05
16.85
16.85
15.66
4,336,997
May 11, 2026
17.15
17.15
16.90
17.00
15.80
4,364,415
May 8, 2026
17.25
17.25
17.00
17.10
15.89
3,896,699
May 7, 2026
17.30
17.35
17.00
17.25
16.03
4,880,350
May 6, 2026
17.50
17.50
17.30
17.30
16.08
7,400,774
May 5, 2026
17.70
17.85
17.50
17.60
16.36
4,506,162
May 4, 2026
17.65
17.80
17.50
17.65
16.40
3,388,218
Apr 30, 2026
17.70
17.75
17.55
17.55
16.31
3,680,600
Apr 29, 2026
17.90
17.90
17.60
17.70
16.45
3,692,580
Apr 28, 2026
17.95
18.00
17.75
17.75
16.50
2,511,119
Apr 27, 2026
17.80
17.95
17.55
17.90
16.64
3,741,607
Apr 24, 2026
17.80
17.80
17.60
17.75
16.50
3,760,014
Apr 23, 2026
17.85
17.85
17.70
17.75
16.50
5,440,194
Apr 22, 2026
18.00
18.00
17.80
17.85
16.59
3,686,208
Apr 21, 2026
18.05
18.05
17.85
17.90
16.64
5,053,300
Apr 20, 2026
18.10
18.10
17.90
17.95
16.68
3,617,560
Apr 17, 2026
18.15
18.15
17.95
18.00
16.73
2,903,300
Apr 16, 2026
18.00
18.10
17.95
18.05
16.77
2,243,989
Apr 15, 2026
18.10
18.15
18.00
18.00
16.73
2,492,807
Apr 14, 2026
18.10
18.15
18.00
18.10
16.82
3,027,692
Apr 13, 2026
18.15
18.15
17.90
18.05
16.77
3,323,343
Apr 10, 2026
18.40
18.45
18.20
18.25
16.96
2,135,880
Apr 9, 2026
18.70
18.70
18.35
18.35
17.05
2,076,511
Apr 8, 2026
18.75
18.75
18.55
18.55
17.24
2,416,343
Apr 7, 2026
18.50
18.70
18.45
18.65
17.33
1,712,770
Apr 2, 2026
18.75
18.75
18.45
18.50
17.19
1,435,270
Apr 1, 2026
18.45
18.75
18.45
18.65
17.33
4,523,519
Mar 31, 2026
18.30
18.50
18.20
18.20
16.91
1,801,900
Mar 30, 2026
18.10
18.60
18.10
18.30
17.01
4,174,958
Mar 27, 2026
18.05
18.20
18.05
18.15
16.87
1,845,826
Mar 26, 2026
18.15
18.25
18.00
18.10
16.82
2,387,700
Mar 25, 2026
18.25
18.25
18.00
18.00
16.73
3,222,538
Mar 24, 2026
18.00
18.15
17.85
18.05
16.77
1,999,200
Mar 23, 2026
17.80
17.95
17.70
17.85
16.59
2,813,976
Mar 20, 2026
18.00
18.10
17.90
17.90
16.64
4,343,563
Mar 19, 2026
18.25
18.25
18.00
18.00
16.73
4,061,882
Mar 18, 2026
18.40
18.40
18.20
18.30
17.01
3,487,000
Mar 17, 2026
18.15
18.35
18.15
18.20
16.91
2,272,402
Mar 16, 2026
18.15
18.20
18.00
18.10
16.82
2,614,910
Mar 13, 2026
18.15
18.25
18.05
18.10
16.82
3,042,300
Mar 12, 2026
18.30
18.45
18.15
18.25
16.96
3,379,452
Mar 11, 2026
18.55
18.65
18.30
18.35
17.05
5,411,290
Mar 10, 2026
18.75
18.85
18.60
18.65
17.33
2,376,245
Mar 9, 2026
18.50
18.75
18.25
18.55
17.24
2,733,388
Mar 6, 2026
18.80
19.00
18.65
18.95
17.61
2,683,950
Mar 5, 2026
19.40
19.45
18.90
18.90
17.56
4,197,587
Mar 4, 2026
19.05
19.35
18.80
19.15
17.80
6,230,975
Mar 3, 2026
19.05
19.15
18.75
19.00
17.66
1,979,500
Mar 2, 2026
18.90
19.10
18.80
19.10
17.75
2,140,262
Feb 26, 2026
19.35
19.50
18.95
18.95
17.61
3,800,724
Feb 25, 2026
19.05
19.50
19.00
19.50
18.12
5,746,422
Feb 24, 2026
19.15
19.25
18.90
19.05
17.70
3,990,730
Feb 23, 2026
18.50
19.00
18.45
18.95
17.61
6,661,094
Feb 11, 2026
18.15
18.40
18.15
18.30
17.01
4,766,057
Feb 10, 2026
17.80
17.90
17.75
17.75
16.50
2,442,020
Feb 9, 2026
17.95
18.00
17.80
17.80
16.54
1,724,396
Feb 6, 2026
17.90
17.90
17.70
17.80
16.54
1,946,600
Feb 5, 2026
17.90
18.05
17.90
17.90
16.64
1,605,700
Feb 4, 2026
17.85
17.95
17.75
17.90
16.64
1,438,720
Feb 3, 2026
17.85
18.00
17.75
17.85
16.59
2,327,500
Feb 2, 2026
17.90
17.90
17.70
17.80
16.54
3,070,881
Jan 30, 2026
18.10
18.20
17.90
17.90
16.64
2,447,325
Jan 29, 2026
18.20
18.35
18.10
18.10
16.82
1,537,009
Jan 28, 2026
18.45
18.50
18.15
18.15
16.87
2,532,026
Jan 27, 2026
18.70
18.80
18.40
18.45
17.15
2,341,424
Jan 26, 2026
18.95
18.95
18.70
18.70
17.38
1,696,480
Jan 23, 2026
18.65
18.85
18.60
18.65
17.33
1,738,318
Jan 22, 2026
18.65
18.80
18.60
18.65
17.33
1,950,156
Jan 21, 2026
18.55
18.60
18.40
18.60
17.29
3,168,544
Jan 20, 2026
18.75
18.85
18.60
18.60
17.29
2,006,363
Jan 19, 2026
18.60
18.95
18.60
18.80
17.47
2,912,578
Jan 16, 2026
18.85
19.00
18.70
18.75
17.43
2,957,865
Jan 15, 2026
18.90
19.10
18.80
18.90
17.56
1,995,399
Jan 14, 2026
19.00
19.10
18.85
19.00
17.66
3,459,783
Jan 13, 2026
18.75
19.00
18.60
18.90
17.56
5,590,610
Jan 12, 2026
18.55
18.70
18.45
18.60
17.29
3,170,604
Jan 9, 2026
18.70
18.80
18.45
18.60
17.29
5,164,567
Jan 8, 2026
18.25
18.80
18.25
18.40
17.10
8,285,141
Jan 7, 2026
17.80
18.30
17.80
18.25
16.96
4,325,750
Jan 6, 2026
17.85
17.95
17.80
17.80
16.54
2,719,400
Jan 5, 2026
17.80
18.00
17.75
17.85
16.59
3,024,579
Jan 2, 2026
17.95
17.95
17.75
17.85
16.59
2,787,516
Dec 31, 2025
17.85
17.90
17.75
17.80
16.54
2,652,293
Dec 30, 2025
18.10
18.10
17.85
17.85
16.59
5,057,821
Dec 29, 2025
18.20
18.30
18.05
18.20
16.91
4,024,344
Dec 26, 2025
18.40
18.45
18.15
18.20
16.91
10,026,524
Dec 24, 2025
18.55
18.55
18.15
18.40
17.10
9,595,600
Dec 23, 2025
18.40
18.65
18.15
18.55
17.24
11,104,343
Dec 22, 2025
18.30
18.35
17.90
18.35
17.05
9,583,983
Dec 19, 2025
18.10
18.35
18.05
18.10
16.82
7,803,495
Dec 18, 2025
17.95
18.30
17.95
18.05
16.77
7,727,420
Dec 17, 2025
18.45
18.45
17.85
17.90
16.64
7,665,769
Dec 16, 2025
18.30
18.45
18.20
18.25
16.96
4,359,501
Dec 15, 2025
18.20
18.50
18.10
18.50
17.19
2,425,425
Dec 12, 2025
18.15
18.35
18.15
18.20
16.91
1,016,000
Dec 11, 2025
18.20
18.35
18.00
18.20
16.91
3,433,205
Dec 10, 2025
18.80
18.80
18.35
18.40
17.10
2,977,687
Dec 9, 2025
18.80
18.95
18.75
18.90
17.56
1,507,258
Dec 8, 2025
18.60
18.85
18.60
18.80
17.47
1,588,352
Dec 5, 2025
18.70
18.70
18.40
18.60
17.29
2,953,713
Dec 4, 2025
18.70
18.80
18.55
18.75
17.43
1,564,246
Dec 3, 2025
18.65
18.70
18.55
18.70
17.38
1,373,063
Dec 2, 2025
18.60
18.90
18.55
18.65
17.33
1,467,708
Dec 1, 2025
18.70
19.10
18.55
18.55
17.24
2,657,261
Nov 28, 2025
18.45
18.90
18.45
18.75
17.43
3,828,417
Nov 27, 2025
18.50
18.65
18.40
18.55
17.24
1,558,001
Nov 26, 2025
18.25
18.50
18.20
18.50
17.19
2,686,277
Nov 25, 2025
18.15
18.25
18.00
18.25
16.96
1,489,480
Nov 24, 2025
18.05
18.30
17.90
18.15
16.87
2,308,833
Nov 21, 2025
18.20
18.40
17.95
18.10
16.82
3,466,069
Nov 20, 2025
17.90
18.20
17.85
18.15
16.87
2,517,610
Nov 19, 2025
18.00
18.00
17.65
17.80
16.54
2,814,661
Nov 18, 2025
18.45
18.50
17.65
17.90
16.64
7,671,611
Nov 17, 2025
18.45
18.70
18.35
18.65
17.33
2,789,173
Nov 14, 2025
18.45
18.75
18.35
18.50
17.19
2,306,660
Nov 13, 2025
18.90
19.00
18.45
18.45
17.15
5,567,657
Nov 12, 2025
18.90
19.25
18.80
18.90
17.56
6,659,242
Nov 11, 2025
19.10
19.25
18.65
18.90
17.56
12,199,712
Nov 10, 2025
20.15
20.50
20.00
20.15
18.73
8,922,963
Nov 7, 2025
19.80
20.35
19.75
19.95
18.54
9,798,262
Nov 6, 2025
19.60
20.40
19.55
19.85
18.45
10,434,722
Nov 5, 2025
18.70
19.50
18.65
19.40
18.03
16,771,424
Nov 4, 2025
18.20
18.70
18.20
18.60
17.29
6,003,157
Nov 3, 2025
18.10
18.15
17.85
18.15
16.87
1,534,869
Oct 31, 2025
18.10
18.25
17.95
17.95
16.68
1,750,605
Oct 30, 2025
18.15
18.15
18.00
18.10
16.82
1,237,556
