Ton Yi Industrial Corp. 9907
TWSE · Taiwan · Process Industries
TWD 14.95+0.10 (+0.67%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.90 | +0.34% | TWD 14.80 | TWD 15.00 | TWD 14.80 | 640.89K |
| 2026-10-01 | TWD 14.85 | -0.34% | TWD 15.00 | TWD 15.00 | TWD 14.85 | 671.29K |
| 2026-09-30 | TWD 14.90 | +1.36% | TWD 14.80 | TWD 15.00 | TWD 14.80 | 1.10M |
| 2026-09-29 | TWD 14.70 | -1.01% | TWD 14.85 | TWD 14.90 | TWD 14.70 | 2.59M |
| 2026-09-24 | TWD 14.85 | 0.00% | TWD 14.85 | TWD 14.95 | TWD 14.85 | 443.21K |
| 2026-09-23 | TWD 14.85 | -0.34% | TWD 15.00 | TWD 15.00 | TWD 14.85 | 577.83K |
| 2026-09-22 | TWD 14.90 | -0.33% | TWD 15.05 | TWD 15.05 | TWD 14.85 | 1.38M |
| 2026-09-21 | TWD 14.95 | -0.33% | TWD 15.05 | TWD 15.05 | TWD 14.95 | 724.54K |
| 2026-09-18 | TWD 15.00 | +0.33% | TWD 15.05 | TWD 15.05 | TWD 14.85 | 1.74M |
| 2026-09-17 | TWD 14.95 | +0.67% | TWD 15.00 | TWD 15.00 | TWD 14.85 | 860.81K |
| 2026-09-16 | TWD 14.85 | -0.34% | TWD 14.95 | TWD 15.00 | TWD 14.85 | 839.71K |
| 2026-09-15 | TWD 14.90 | -0.67% | TWD 15.00 | TWD 15.05 | TWD 14.90 | 1.30M |
| 2026-09-14 | TWD 15.00 | -0.66% | TWD 15.10 | TWD 15.10 | TWD 15.00 | 845.40K |
| 2026-09-11 | TWD 15.10 | -1.31% | TWD 15.15 | TWD 15.25 | TWD 15.10 | 1.29M |
| 2026-09-10 | TWD 15.30 | -0.33% | TWD 15.20 | TWD 15.35 | TWD 15.20 | 830.91K |
| 2026-09-09 | TWD 15.35 | +0.66% | TWD 15.20 | TWD 15.40 | TWD 15.20 | 638.81K |
| 2026-09-08 | TWD 15.25 | -0.33% | TWD 15.30 | TWD 15.35 | TWD 15.25 | 449.84K |
| 2026-09-07 | TWD 15.30 | +0.33% | TWD 15.40 | TWD 15.40 | TWD 15.15 | 1.26M |
| 2026-09-04 | TWD 15.25 | -0.65% | TWD 15.40 | TWD 15.40 | TWD 15.25 | 1.11M |
| 2026-09-03 | TWD 15.35 | -0.97% | TWD 15.50 | TWD 15.60 | TWD 15.35 | 2.09M |
| 2026-09-02 | TWD 15.50 | +0.32% | TWD 15.30 | TWD 15.50 | TWD 15.30 | 734.55K |
| 2026-09-01 | TWD 15.45 | +1.31% | TWD 15.20 | TWD 15.50 | TWD 15.20 | 1.56M |
| 2026-08-31 | TWD 15.25 | -0.65% | TWD 15.35 | TWD 15.40 | TWD 15.25 | 2.81M |
| 2026-08-28 | TWD 15.35 | -0.65% | TWD 15.45 | TWD 15.50 | TWD 15.30 | 1.58M |
| 2026-08-27 | TWD 15.45 | +0.65% | TWD 15.25 | TWD 15.55 | TWD 15.25 | 5.13M |
| 2026-08-26 | TWD 15.35 | 0.00% | TWD 15.35 | TWD 15.40 | TWD 15.20 | 1.39M |
| 2026-08-25 | TWD 15.35 | +0.33% | TWD 15.30 | TWD 15.40 | TWD 15.20 | 1.53M |
| 2026-08-24 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.30 | TWD 15.15 | 805.60K |
| 2026-08-21 | TWD 15.30 | +0.66% | TWD 15.20 | TWD 15.35 | TWD 15.20 | 1.72M |
| 2026-08-20 | TWD 15.20 | +1.00% | TWD 15.05 | TWD 15.25 | TWD 15.05 | 2.21M |
| 2026-08-19 | TWD 15.05 | +1.35% | TWD 14.80 | TWD 15.20 | TWD 14.75 | 2.99M |
| 2026-08-18 | TWD 14.85 | 0.00% | TWD 14.80 | TWD 14.95 | TWD 14.75 | 1.22M |
| 2026-08-17 | TWD 14.85 | 0.00% | TWD 14.80 | TWD 14.90 | TWD 14.75 | 962.72K |
| 2026-08-14 | TWD 14.85 | -1.00% | TWD 15.00 | TWD 15.00 | TWD 14.75 | 1.37M |
| 2026-08-13 | TWD 15.00 | +0.67% | TWD 15.00 | TWD 15.10 | TWD 14.90 | 2.04M |
| 2026-08-12 | TWD 14.90 | +0.68% | TWD 14.80 | TWD 14.95 | TWD 14.80 | 1.41M |
| 2026-08-11 | TWD 14.80 | -0.34% | TWD 14.85 | TWD 14.85 | TWD 14.75 | 1.33M |
| 2026-08-10 | TWD 14.85 | +1.71% | TWD 14.65 | TWD 14.90 | TWD 14.50 | 2.52M |
| 2026-08-07 | TWD 14.60 | +1.39% | TWD 14.40 | TWD 14.70 | TWD 14.40 | 3.49M |
| 2026-08-06 | TWD 14.40 | -1.03% | TWD 14.45 | TWD 14.55 | TWD 14.35 | 5.79M |
| 2026-08-05 | TWD 14.55 | -1.36% | TWD 14.75 | TWD 14.85 | TWD 14.45 | 8.39M |
| 2026-08-04 | TWD 14.75 | -1.99% | TWD 14.95 | TWD 15.00 | TWD 14.70 | 7.93M |
| 2026-08-03 | TWD 15.05 | +0.33% | TWD 15.00 | TWD 15.15 | TWD 14.95 | 2.51M |
| 2026-07-31 | TWD 15.00 | -2.28% | TWD 15.25 | TWD 15.50 | TWD 15.00 | 6.81M |
| 2026-07-30 | TWD 15.35 | +0.66% | TWD 15.25 | TWD 15.35 | TWD 15.05 | 3.50M |
| 2026-07-29 | TWD 15.25 | +0.33% | TWD 15.20 | TWD 15.25 | TWD 14.95 | 4.52M |
| 2026-07-28 | TWD 15.20 | +0.66% | TWD 15.00 | TWD 15.20 | TWD 14.95 | 3.07M |
| 2026-07-27 | TWD 15.10 | -0.33% | TWD 15.15 | TWD 15.20 | TWD 14.95 | 2.55M |
| 2026-07-24 | TWD 15.15 | 0.00% | TWD 15.05 | TWD 15.15 | TWD 15.05 | 2.35M |
| 2026-07-23 | TWD 15.15 | 0.00% | TWD 15.20 | TWD 15.30 | TWD 15.00 | 1.90M |
| 2026-07-22 | TWD 15.15 | -1.30% | TWD 15.35 | TWD 15.40 | TWD 15.15 | 2.97M |
| 2026-07-21 | TWD 15.35 | +1.66% | TWD 15.10 | TWD 15.40 | TWD 15.10 | 4.06M |
| 2026-07-20 | TWD 15.10 | 0.00% | TWD 15.20 | TWD 15.30 | TWD 14.90 | 4.94M |
| 2026-07-17 | TWD 15.10 | -1.31% | TWD 15.30 | TWD 15.30 | TWD 15.00 | 5.70M |
| 2026-07-16 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.40 | TWD 15.20 | 3.96M |
| 2026-07-15 | TWD 15.30 | +0.66% | TWD 15.10 | TWD 15.35 | TWD 15.10 | 4.41M |
| 2026-07-14 | TWD 15.20 | 0.00% | TWD 15.30 | TWD 15.30 | TWD 15.00 | 4.01M |
| 2026-07-13 | TWD 15.20 | +0.66% | TWD 15.25 | TWD 15.25 | TWD 15.10 | 4.15M |
| 2026-07-10 | TWD 15.10 | 0.00% | TWD 15.10 | TWD 15.10 | TWD 15.10 | 0 |
| 2026-07-09 | TWD 15.10 | -1.31% | TWD 15.30 | TWD 15.30 | TWD 15.05 | 2.43M |
| 2026-07-08 | TWD 15.30 | -0.65% | TWD 15.45 | TWD 15.50 | TWD 15.15 | 3.45M |
| 2026-07-07 | TWD 15.40 | 0.00% | TWD 15.50 | TWD 15.50 | TWD 15.25 | 3.03M |
| 2026-07-06 | TWD 15.40 | -0.96% | TWD 15.60 | TWD 15.65 | TWD 15.40 | 3.06M |
| 2026-07-03 | TWD 15.55 | +2.64% | TWD 15.10 | TWD 15.65 | TWD 15.10 | 5.17M |
| 2026-07-02 | TWD 15.15 | -1.94% | TWD 15.30 | TWD 15.35 | TWD 15.15 | 2.85M |
| 2026-07-01 | TWD 15.45 | +1.98% | TWD 15.25 | TWD 15.50 | TWD 15.05 | 8.68M |
| 2026-06-30 | TWD 15.15 | -0.33% | TWD 15.20 | TWD 15.30 | TWD 15.00 | 6.86M |
| 2026-06-29 | TWD 15.20 | +1.67% | TWD 14.95 | TWD 15.20 | TWD 14.95 | 4.59M |
| 2026-06-26 | TWD 14.95 | -2.92% | TWD 15.25 | TWD 15.45 | TWD 14.90 | 9.31M |
| 2026-06-25 | TWD 15.40 | +2.33% | TWD 15.10 | TWD 15.50 | TWD 15.10 | 7.55M |
| 2026-06-24 | TWD 15.05 | -0.66% | TWD 15.10 | TWD 15.20 | TWD 15.00 | 6.95M |
| 2026-06-23 | TWD 15.15 | -2.26% | TWD 15.55 | TWD 15.55 | TWD 15.15 | 7.39M |
| 2026-06-22 | TWD 15.50 | -7.19% | TWD 15.70 | TWD 15.70 | TWD 15.40 | 9.57M |
| 2026-06-18 | TWD 16.70 | +0.30% | TWD 16.70 | TWD 16.85 | TWD 16.60 | 11.07M |
| 2026-06-17 | TWD 16.65 | 0.00% | TWD 16.50 | TWD 16.70 | TWD 16.40 | 8.15M |
| 2026-06-16 | TWD 16.65 | -0.60% | TWD 16.75 | TWD 16.80 | TWD 16.50 | 6.97M |
| 2026-06-15 | TWD 16.75 | +0.30% | TWD 16.80 | TWD 16.85 | TWD 16.70 | 4.35M |
| 2026-06-12 | TWD 16.70 | -0.30% | TWD 16.75 | TWD 16.85 | TWD 16.70 | 3.54M |
| 2026-06-11 | TWD 16.75 | +0.30% | TWD 16.50 | TWD 16.75 | TWD 16.45 | 4.37M |
| 2026-06-10 | TWD 16.70 | +0.91% | TWD 16.55 | TWD 16.80 | TWD 16.55 | 3.52M |
| 2026-06-09 | TWD 16.55 | +0.61% | TWD 16.45 | TWD 16.75 | TWD 16.45 | 4.49M |
| 2026-06-08 | TWD 16.45 | -1.20% | TWD 16.20 | TWD 16.55 | TWD 16.20 | 4.15M |
| 2026-06-05 | TWD 16.65 | -0.89% | TWD 16.85 | TWD 16.85 | TWD 16.65 | 4.75M |
| 2026-06-04 | TWD 16.80 | +0.30% | TWD 16.80 | TWD 16.80 | TWD 16.60 | 4.27M |
| 2026-06-03 | TWD 16.75 | +2.45% | TWD 16.50 | TWD 16.80 | TWD 16.45 | 5.23M |
| 2026-06-02 | TWD 16.35 | +0.93% | TWD 16.25 | TWD 16.40 | TWD 16.25 | 4.41M |
| 2026-06-01 | TWD 16.20 | +1.57% | TWD 16.10 | TWD 16.25 | TWD 16.05 | 4.80M |
| 2026-05-29 | TWD 15.95 | +0.95% | TWD 15.95 | TWD 16.00 | TWD 15.85 | 3.21M |
| 2026-05-28 | TWD 15.80 | -0.32% | TWD 15.85 | TWD 15.95 | TWD 15.80 | 2.91M |
| 2026-05-27 | TWD 15.85 | 0.00% | TWD 15.95 | TWD 16.00 | TWD 15.80 | 3.14M |