Tingyi (Cayman Islands) Holding Corp. - 910322.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.35	23.4	23.4	23.4	23.35	5,030
November 06, 2025	23.35	23.35	23.35	23.7	23.35	28,241
November 05, 2025	22.2	23.3	23.3	23.4	22.2	142,125
November 04, 2025	21.55	22.1	22.1	22.1	21.55	63,776
November 03, 2025	20.8	21.4	21.4	21.45	20.8	37,224
October 31, 2025	21.05	21.1	21.1	21.15	21.05	7,233
October 30, 2025	21.5	21.35	21.35	21.5	21.35	13,005
October 29, 2025	21.2	21.45	21.45	21.45	21.2	4,046
October 28, 2025	21.55	21.55	21.55	21.55	21.55	3,560
October 27, 2025	21.45	21.55	21.55	21.75	21.45	24,754
October 23, 2025	21.25	21.35	21.35	21.4	21.2	37,523
October 22, 2025	21.2	21.15	21.15	21.2	21.15	6,140
October 21, 2025	21.2	21.2	21.2	21.2	21.2	2,807
October 20, 2025	21.2	21.25	21.25	21.25	21.2	7,144
October 17, 2025	21.25	21.3	21.3	21.5	21.25	53,718
October 16, 2025	21	21.2	21.2	21.25	21	92,668
October 15, 2025	20.7	21	21	21.05	20.7	25,042
October 14, 2025	20.65	20.85	20.85	20.85	20.5	32,848
October 13, 2025	20.45	20.45	20.45	20.55	20.45	91,709
October 09, 2025	20.35	20.35	20.35	20.45	20.25	34,188
October 08, 2025	20	20.05	20.05	20.2	20	11,288
October 07, 2025	20.25	20.05	20.05	20.3	20.05	12,330
October 03, 2025	20.4	20.25	20.25	20.45	20.25	74,665
October 02, 2025	20.5	20.55	20.55	20.55	20.4	7,945
October 01, 2025	20.6	20.6	20.6	20.6	20.6	1,722
September 30, 2025	20.35	20.55	20.55	20.55	20.35	2,073
September 26, 2025	20.35	20.4	20.4	20.4	20.35	4,404
September 25, 2025	20.4	20.4	20.4	20.45	20.35	14,687
September 24, 2025	20.45	20.4	20.4	20.45	20.35	71,344
September 23, 2025	20.7	20.45	20.45	20.9	20.45	140,751
September 22, 2025	21	20.85	20.85	21	20.8	31,914
September 19, 2025	21.35	21.2	21.2	21.35	21	21,785
September 18, 2025	21.25	21.3	21.3	21.3	21.25	10,644
September 17, 2025	21.05	21.05	21.05	21.35	21	32,677
September 16, 2025	21.5	21.5	21.5	21.5	21.5	3,151
September 15, 2025	21.35	21.5	21.5	21.6	21.3	6,911
September 12, 2025	21.5	21.65	21.65	21.7	21.3	22,417
September 11, 2025	21.75	21.75	21.75	21.75	21.7	8,140
September 10, 2025	21.8	21.8	21.8	21.8	21.8	3,578
September 09, 2025	22.1	22.15	22.15	22.2	22.1	3,919
September 08, 2025	22	21.9	21.9	22	21.9	3,134
September 05, 2025	22	21.95	21.95	22	21.95	21,450
September 04, 2025	22.35	22.35	22.35	22.35	22.35	1,958
September 03, 2025	21.8	21.8	21.8	21.8	21.75	3,727
September 02, 2025	21.6	21.8	21.8	21.8	21.6	12,520
September 01, 2025	21.7	21.6	21.6	21.7	21.3	10,176
August 29, 2025	21.85	21.7	21.7	22	21.7	9,089
August 28, 2025	22	22	22	22	22	0
August 27, 2025	22.2	22	22	22.35	22	12,648
August 26, 2025	22	22.2	22.2	22.5	22	28,848
August 25, 2025	21.4	21.6	21.6	21.6	21.4	15,290
August 22, 2025	21.65	21.4	21.4	21.65	21.4	7,989
August 21, 2025	21.3	21.5	21.5	21.7	21.3	9,965
August 20, 2025	21.2	21.3	21.3	21.3	20.9	21,402
August 19, 2025	20.9	20.9	20.9	20.9	20.9	0
August 18, 2025	21.35	20.9	20.9	21.35	20.9	81,696
August 15, 2025	21.45	21.5	21.5	21.5	21.45	5,785
August 14, 2025	21.5	21.45	21.45	21.5	21.45	5,128
August 13, 2025	21.45	21.3	21.3	21.9	21.3	23,122
August 12, 2025	20.7	21.65	21.65	21.65	20.7	32,491

Tingyi (Cayman Islands) Holding Corp. (910322.TW) TAI