Ton Yi Industrial Corp. - 9907.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19	19	19	19.1	18.85	3.47M
January 13, 2026	18.75	18.9	18.9	19	18.6	5.6M
January 12, 2026	18.55	18.6	18.6	18.7	18.45	3.18M
January 09, 2026	18.7	18.6	18.6	18.8	18.45	5.18M
January 08, 2026	18.25	18.4	18.4	18.8	18.25	8.3M
January 07, 2026	17.8	18.25	18.25	18.3	17.8	4.34M
January 06, 2026	17.85	17.8	17.8	17.95	17.8	2.72M
January 05, 2026	17.8	17.85	17.85	18	17.75	3.03M
January 02, 2026	17.95	17.85	17.85	17.95	17.75	2.59M
December 31, 2025	17.85	17.8	17.8	17.9	17.75	2.66M
December 30, 2025	18.1	17.85	17.85	18.1	17.85	5.08M
December 29, 2025	18.2	18.2	18.2	18.3	18.05	4.03M
December 26, 2025	18.4	18.2	18.2	18.45	18.15	10.03M
December 24, 2025	18.55	18.4	18.4	18.55	18.15	9.6M
December 23, 2025	18.4	18.55	18.55	18.65	18.15	11.11M
December 22, 2025	18.3	18.35	18.35	18.35	17.9	9.59M
December 19, 2025	18.1	18.1	18.1	18.35	18.05	7.81M
December 18, 2025	17.95	18.05	18.05	18.3	17.95	7.73M
December 17, 2025	18.45	17.9	17.9	18.45	17.85	7.68M
December 16, 2025	18.3	18.25	18.25	18.45	18.2	4.36M
December 15, 2025	18.2	18.5	18.5	18.5	18.1	2.43M
December 12, 2025	18.15	18.3	18.3	18.35	18.15	927,988
December 11, 2025	18.2	18.2	18.2	18.35	18	3.44M
December 10, 2025	18.8	18.4	18.4	18.8	18.35	2.99M
December 09, 2025	18.8	18.9	18.9	18.95	18.75	1.51M
December 08, 2025	18.6	18.8	18.8	18.85	18.6	1.6M
December 05, 2025	18.7	18.6	18.6	18.7	18.4	2.96M
December 04, 2025	18.7	18.75	18.75	18.8	18.55	1.57M
December 03, 2025	18.65	18.7	18.7	18.7	18.55	1.38M
December 02, 2025	18.6	18.65	18.65	18.9	18.55	1.47M
December 01, 2025	18.7	18.55	18.55	19.1	18.55	2.67M
November 28, 2025	18.45	18.75	18.75	18.9	18.45	3.84M
November 27, 2025	18.5	18.55	18.55	18.65	18.4	1.56M
November 26, 2025	18.25	18.5	18.5	18.5	18.2	2.69M
November 25, 2025	18.15	18.25	18.25	18.25	18	1.49M
November 24, 2025	18.05	18.15	18.15	18.3	17.9	2.32M
November 21, 2025	18.2	18.1	18.1	18.4	17.95	3.47M
November 20, 2025	17.9	18.15	18.15	18.2	17.85	2.52M
November 19, 2025	18	17.8	17.8	18	17.65	2.67M
November 18, 2025	18.45	17.9	17.9	18.5	17.65	7.7M
November 17, 2025	18.45	18.65	18.65	18.7	18.35	2.8M
November 14, 2025	18.45	18.5	18.5	18.75	18.35	2.31M
November 13, 2025	18.9	18.45	18.45	19	18.45	5.58M
November 12, 2025	18.9	18.9	18.9	19.25	18.8	6.66M
November 11, 2025	19.1	18.9	18.9	19.25	18.65	12.25M
November 10, 2025	20.15	20.15	20.15	20.5	20	8.96M
November 07, 2025	19.8	19.95	19.95	20.35	19.75	9.82M
November 06, 2025	19.6	19.85	19.85	20.4	19.55	10.47M
November 05, 2025	18.7	19.4	19.4	19.5	18.65	16.83M
November 04, 2025	18.2	18.6	18.6	18.7	18.2	6.03M
November 03, 2025	18.1	18.15	18.15	18.15	17.85	1.54M
October 31, 2025	18.1	17.95	17.95	18.25	17.95	1.76M
October 30, 2025	18.15	18.1	18.1	18.15	18	1.24M
October 29, 2025	18.15	18.15	18.15	18.25	18.05	1.33M
October 28, 2025	18.3	18.15	18.15	18.35	18.1	1.84M
October 27, 2025	18.3	18.3	18.3	18.5	18.25	1.57M
October 23, 2025	18.55	18.35	18.35	18.55	18.25	2.07M
October 22, 2025	18.35	18.55	18.55	18.6	18.35	2.65M
October 21, 2025	18.3	18.25	18.25	18.35	18.2	1.77M
October 20, 2025	18.25	18.25	18.25	18.35	18.15	1.94M

Ton Yi Industrial Corp. (9907.TW) TAI