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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	21.7	21.7	21.7	21.7	21.7	1,313
August 08, 2025	21.35	21.35	21.35	21.35	21.35	1,663
August 07, 2025	21.3	21.35	21.35	21.35	21.3	9,326
August 06, 2025	21.55	21.7	21.7	21.7	21.5	45,504
August 05, 2025	21.45	21.45	21.45	21.45	21.45	1,450
August 04, 2025	21.7	21.25	21.25	21.7	21.1	5,246
August 01, 2025	21.8	21.7	21.7	21.8	21.7	3,944
July 31, 2025	22.1	22.1	22.1	22.1	22.1	5,030
July 30, 2025	22.1	22.1	22.1	22.1	22.1	24,672
July 29, 2025	21.8	21.95	21.95	21.95	21.65	26,066
July 28, 2025	22.45	21.95	21.95	22.45	21.95	5,510
July 25, 2025	22.3	22.3	22.3	22.3	22.3	0
July 24, 2025	22.6	22.3	22.3	22.65	22.3	23,556
July 23, 2025	22.15	22.15	22.15	22.5	22.15	7,623

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