Taiwan - Delayed Quote TWD

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

25.45
-0.10
(-0.39%)
At close: 12:16:24 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 12, 202525.5525.8025.4525.4525.4524,311
May 9, 202526.2526.2525.1525.5525.55129,380
May 8, 202527.2027.3527.2027.3527.356,236
May 7, 202527.2027.4527.0027.0027.0013,100
May 6, 202526.9027.3526.9027.2027.2021,007
May 5, 202527.1027.1027.1027.1027.102,765
May 2, 202529.0029.0029.0029.0029.00-
Apr 30, 202528.9029.1028.7529.0029.00132,218
Apr 29, 202528.8528.8528.7528.7528.755,400
Apr 28, 202528.7528.8528.7528.8528.8514,120
Apr 25, 202528.7529.1528.6528.6528.6521,050
Apr 24, 202528.5528.6528.3528.5528.5520,014
Apr 23, 202528.6528.7528.5528.6028.6028,100
Apr 22, 202527.9028.8027.9028.3528.3520,461
Apr 21, 202528.5528.5527.9027.9027.906,000
Apr 18, 202528.5528.5528.5528.5528.551,550
Apr 17, 202528.5528.6028.4528.5528.5530,181
Apr 16, 202528.9528.9527.9528.2028.2015,010
Apr 15, 202528.0029.3528.0028.9528.95102,982
Apr 14, 202527.7027.9027.5527.8527.8526,476
Apr 11, 202527.7027.9527.5527.7027.7028,000
Apr 10, 202526.9028.3526.1527.9027.90287,761
Apr 9, 202526.6027.3526.4527.1027.10146,364
Apr 8, 202526.1526.7025.9026.4526.45170,155
Apr 7, 202524.0026.8024.0026.3526.35310,000
Apr 2, 202526.7526.9026.4526.6526.6519,159
Apr 1, 202527.4027.8026.7526.7526.7560,340
Mar 31, 202526.6027.7526.1027.5527.55219,172
Mar 28, 202526.7527.1026.7027.0027.0077,213
Mar 27, 202525.8027.0025.8026.6026.6081,122
Mar 26, 202526.5026.9525.5025.7025.70154,190
Mar 25, 202525.7528.1525.7527.9027.90428,983
Mar 24, 202527.0027.0025.6025.6025.6022,709
Mar 21, 202527.0027.0026.8526.9526.9553,360
Mar 20, 202527.1527.1526.6527.0027.0067,357
Mar 19, 202527.0527.2527.0027.1527.15303,099
Mar 18, 202526.9527.2026.9027.1027.10184,224
Mar 17, 202526.3526.9526.3026.9026.90162,617
Mar 14, 202525.8526.4025.8526.4026.4053,322
Mar 13, 202526.2526.4525.6525.9025.9021,304
Mar 12, 202526.3526.8526.1526.5026.5057,330
Mar 11, 202526.0026.6025.6026.4526.45102,474
Mar 10, 202526.5026.6025.6526.1026.10156,420
Mar 7, 202525.6526.6025.4526.6026.60624,059
Mar 6, 202525.7025.7025.6525.6525.6510,019
Mar 5, 202525.2026.2025.2026.0526.05144,191
Mar 4, 202524.7025.1524.7025.1025.1027,044
Mar 3, 202524.4524.6524.4524.6524.656,000
Feb 27, 202524.4525.0524.3525.0025.00140,410
Feb 26, 202524.4024.5524.3524.4524.4583,010
Feb 25, 202524.3024.4024.2024.2024.20125,090
Feb 24, 202524.0524.3024.0524.3024.3021,000
Feb 21, 202524.1024.1023.7523.7523.7579,348
Feb 20, 202524.5024.5024.1024.5024.5029,000
Feb 19, 202524.7525.3524.6024.9524.9568,010
Feb 18, 202525.0025.1024.9525.1025.10198,098
Feb 17, 202523.9025.0023.6525.0025.00275,000
Feb 14, 202523.9023.9023.7523.7523.75143,000
Feb 13, 202523.9024.0023.5523.9523.9570,000
Feb 12, 202523.7023.9023.7023.9023.908,000
Feb 11, 202523.8024.0023.6023.8023.808,000
Feb 10, 202523.9024.0023.9024.0024.005,340
Feb 7, 202524.3024.3024.1524.1524.1512,420
Feb 6, 202524.2524.3524.0024.3024.3012,000
Feb 5, 202524.2524.2524.2524.2524.251,100
Feb 4, 202524.5524.7024.3024.3024.3050,000
Feb 3, 202524.2024.6024.2024.5524.5575,260
Jan 22, 202524.1024.2024.0524.1024.1049,000
Jan 21, 202524.0524.1024.0024.1024.1017,000
Jan 20, 202523.7524.5023.7524.3024.3085,000
Jan 17, 202523.3024.1523.3023.7523.75122,054
Jan 16, 202523.3023.3522.8022.8022.8014,025
Jan 15, 202523.1523.3023.1523.3023.3016,000
Jan 14, 202522.9023.3022.7523.0523.0548,000
Jan 13, 202522.6023.1022.6022.7522.7564,000
Jan 10, 202523.1023.5022.6023.1023.10108,150
Jan 9, 202521.0022.8521.0022.8522.85194,656
Jan 8, 202520.8020.8020.8020.8020.80-
Jan 7, 202520.8020.8020.8020.8020.802,000
Jan 6, 202521.0021.0020.8020.8020.808,320
Jan 3, 202520.8020.9020.8020.8520.8518,000
Jan 2, 202520.6520.8020.6520.8020.8010,013
Dec 31, 202421.1521.2021.1521.1521.1517,000
Dec 30, 202421.1021.2021.1021.2021.203,280
Dec 27, 202421.3021.4521.1021.1021.1024,200
Dec 26, 202420.6521.0520.6521.0021.0024,130
Dec 25, 202420.8520.8520.8520.8520.852,004
Dec 24, 202420.9521.1520.9521.1021.106,076
Dec 23, 202420.7520.9520.7520.9520.9511,000
Dec 20, 202420.7520.7520.7520.7520.751,000
Dec 19, 202420.9020.9020.9020.9020.90-
Dec 18, 202421.0521.0520.8520.9020.9036,000
Dec 17, 202421.2021.2021.2021.2021.201,300
Dec 16, 202421.2521.2521.2521.2521.258,200
Dec 13, 202421.6021.7021.6021.6521.6511,000
Dec 12, 202421.7021.9521.7021.9021.9024,119
Dec 11, 202421.4521.7021.4521.6021.6035,000
Dec 10, 202421.2521.9021.2521.4521.4574,042
Dec 9, 202420.4020.9520.4020.9520.9523,000
Dec 6, 202420.5020.6020.4520.5020.5035,200
Dec 5, 202420.8020.8020.8020.8020.801,011
Dec 4, 202420.5520.8020.5520.8020.8019,000
Dec 3, 202420.5020.6020.5020.5020.5018,510
Dec 2, 202420.4520.4520.4020.4520.4510,165
Nov 29, 202421.0021.0020.5520.5520.5542,010
Nov 28, 202420.8020.8020.6020.6020.6024,386
Nov 27, 202421.1021.1020.9520.9520.954,090
Nov 26, 202421.0521.0520.5520.9020.9045,132
Nov 25, 202421.9021.9021.5021.5021.506,097
Nov 22, 202421.9521.9521.9521.9521.952,046
Nov 21, 202422.2022.2022.2022.2022.20-
Nov 20, 202422.2022.2022.2022.2022.209,988
Nov 19, 202423.0023.0022.6022.6022.6014,000
Nov 18, 202422.4522.6022.4522.5522.5543,000
Nov 15, 202422.5022.9022.5022.8022.80251,004
Nov 14, 202422.5022.5522.4522.5522.5546,393
Nov 13, 202422.9522.9522.5022.5022.5071,119
Nov 12, 202423.6023.6023.5523.5523.5511,025
Nov 11, 202423.6023.6023.2523.3523.3512,050
Nov 8, 202423.8023.8023.4523.6523.6527,051
Nov 7, 202423.4524.0023.4523.8023.8034,000
Nov 6, 202423.4023.4023.4023.4023.403,000
Nov 5, 202423.7523.7523.5523.6523.6540,100
Nov 4, 202423.0523.4023.0523.4023.4015,000
Nov 1, 202423.3523.7023.3523.5523.5512,000
Oct 30, 202423.5523.6023.0523.4023.4016,000
Oct 29, 202423.8524.2023.6023.6023.6022,000
Oct 28, 202424.3024.3023.7523.7523.7567,222
Oct 25, 202424.4024.4024.4024.4024.40-
Oct 24, 202424.4024.4024.4024.4024.402,101
Oct 23, 202424.2524.4524.2524.4524.458,000
Oct 22, 202424.6024.7524.4024.7524.7534,000
Oct 21, 202424.4024.6524.4024.6024.6043,170
Oct 18, 202424.5024.7524.4024.5524.5538,235
Oct 17, 202424.7024.9524.7024.9524.9567,050
Oct 16, 202424.7524.7524.6024.7024.706,000
Oct 15, 202424.1525.3024.1524.9524.95157,417
Oct 14, 202424.9024.9024.2024.3524.3517,120
Oct 11, 202424.7525.1024.0024.7524.75115,523
Oct 9, 202423.6024.0023.1024.0024.00102,000
Oct 8, 202425.0025.0523.0024.0024.0076,052
Oct 7, 202424.9025.2024.1524.6024.60125,104
Oct 4, 202423.0524.4523.0524.4524.45403,000
Oct 1, 202422.6022.6022.6022.6022.60-
Sep 30, 202422.6522.6522.5022.6022.6020,005
Sep 27, 202422.9523.1022.2022.4522.4564,136
Sep 26, 202422.2522.7522.2522.7522.7596,044
Sep 25, 202422.7022.7521.6521.9021.9058,130
Sep 24, 202422.1522.5522.1522.4022.40232,100
Sep 23, 202421.9522.3021.9522.1522.1596,050
Sep 20, 202421.0522.2021.0521.9521.95137,050
Sep 19, 202421.4022.0021.4021.6021.6040,050
Sep 18, 202421.7521.7521.4021.4021.4016,000
Sep 16, 202421.1021.1021.1021.1021.10-
Sep 13, 202421.2521.2521.1021.1021.1027,100
Sep 12, 202421.2021.4021.1021.2521.2559,000
Sep 11, 202421.5021.5021.1021.1021.103,000
Sep 10, 202421.4521.5521.3521.5521.5581,130
Sep 9, 202420.4521.5020.4521.1521.15126,011
Sep 6, 202421.3021.3020.5020.5020.5022,027
Sep 5, 202421.2021.5021.2021.4021.4035,000
Sep 4, 202421.3521.6521.1021.1521.1519,200
Sep 3, 202421.4021.7521.3521.3521.3594,000
Sep 2, 202421.3521.4021.2521.2521.257,000
Aug 30, 202421.4021.5021.1521.3521.3594,000
Aug 29, 202420.6521.3520.6521.3521.35113,120
Aug 28, 202420.6021.1020.4020.6520.6580,311
Aug 27, 202419.3020.2519.0520.2520.25135,000
Aug 26, 202419.1519.1519.1019.1019.104,030
Aug 23, 202419.0019.2019.0019.0019.0023,000
Aug 22, 202419.0019.3519.0019.2019.2010,000
Aug 21, 202418.9519.4518.9519.0019.0023,020
Aug 20, 202419.4519.5018.9018.9018.9067,103
Aug 19, 202419.2019.6519.2019.5019.5046,011
Aug 16, 202419.0019.3519.0019.3519.3535,026
Aug 15, 202418.9019.4018.9019.2019.2065,075
Aug 14, 202418.4519.3018.4519.0019.0038,025
Aug 13, 202418.8518.8518.8518.8518.852,000
Aug 12, 202418.8518.8518.5518.8018.8045,168
Aug 9, 202419.4019.4018.5018.8518.8558,175
Aug 8, 202419.5019.5018.8018.9018.90203,180
Aug 7, 202419.7519.8019.5019.8019.8025,000
Aug 6, 202419.3019.7019.3019.6019.6084,200
Aug 5, 202419.6019.8019.0019.3019.30100,090
Aug 2, 202420.0020.0019.4519.6019.6025,100
Aug 1, 202419.9520.1019.9520.1020.1056,011
Jul 31, 202419.7519.7519.5519.7519.757,000
Jul 30, 202419.7019.7019.3519.5019.5034,091
Jul 29, 202419.6519.7519.4519.7519.7520,010
Jul 26, 202419.9019.9019.4019.8019.8083,409
Jul 23, 202420.5020.6020.2520.2520.2520,000
Jul 22, 202419.5520.4019.5020.3020.30230,170
Jul 19, 202419.7019.7519.4519.5519.5554,000
Jul 18, 202419.6519.6519.4519.6519.6553,000
Jul 17, 202419.6519.7519.5019.6519.6546,080
Jul 16, 202420.0020.0019.5519.6519.65191,171
Jul 15, 202420.3020.3020.1520.1520.1513,030
Jul 12, 202419.8520.3019.8020.3020.3044,501
Jul 11, 202420.1520.2019.8020.1020.1047,000
Jul 10, 202420.2020.2020.1520.1520.1525,410
Jul 9, 202421.0521.0520.1520.3020.3085,135
Jul 8, 202421.1521.1520.6021.0521.0594,281
Jul 5, 202420.4021.7520.4021.1521.15226,049
Jul 4, 202420.1020.6520.1020.4020.40317,020
Jul 3, 202419.8020.1019.8019.8019.8031,361
Jul 2, 202419.6019.8019.6019.8019.808,000
Jul 1, 202419.7019.8519.5019.8519.8517,566
Jun 28, 202419.5019.8519.5019.8519.852,025
Jun 27, 202420.5020.6019.4519.5019.50199,090
Jun 26, 202419.6020.4019.6020.4020.40100,434
Jun 25, 202420.0020.2520.0020.1520.15128,300
Jun 24, 202419.4519.7519.4519.7519.7542,000
Jun 21, 202419.8019.9019.4519.4519.45142,162
Jun 20, 202419.8020.3519.8019.9019.9077,050
Jun 19, 202419.6520.2019.6519.8019.80362,050
Jun 18, 202419.6019.6519.3519.4519.4589,000
Jun 17, 202419.1519.8519.1019.6519.6598,207
Jun 14, 202419.1519.1519.0519.1519.155,039
Jun 13, 202418.6519.2518.6519.2019.2048,000
Jun 12, 2024 0.617624 Dividend
Jun 12, 202418.7518.9518.6518.6518.6550,000
Jun 11, 202420.0020.0019.4519.5518.9387,186
Jun 7, 202420.0020.0519.9520.0019.3711,000
Jun 6, 202419.8020.3019.8020.0019.37129,000
Jun 5, 202419.6019.8019.6019.8019.1734,000
Jun 4, 202419.6519.6519.2019.3018.6980,000
Jun 3, 202419.7019.8019.6519.6519.0369,165
May 31, 202419.6019.8019.6019.7019.08119,000
May 30, 202419.8019.8019.6019.6018.9824,186
May 29, 202420.0520.0519.8020.0019.3745,600
May 28, 202419.9020.0519.7020.0519.42184,500
May 27, 202419.5519.6019.4519.5518.9363,025
May 24, 202419.5019.5019.1519.3018.6951,000
May 23, 202419.8019.8019.4519.5018.8895,200
May 22, 202420.2520.4019.9520.0519.4227,000
May 21, 202420.4020.4520.0020.0519.42161,289
May 20, 202420.5520.6020.3520.5019.85163,200
May 17, 202420.4020.8520.4020.5019.8568,010
May 16, 202420.0520.8519.9020.5519.90188,030
May 15, 202420.1020.5019.9020.0019.37124,549
May 14, 202419.5520.2519.5520.1019.47433,000
May 13, 202419.5019.5519.0519.5018.88158,189

Related Tickers

1219.TW Fwusow Industry Co., Ltd.
15.95
-0.62%
 
1201.TW Wei Chuan Foods Corporation
17.10
+0.59%
 
1220.TW Tai Roun Products Co.,Ltd.
15.05
-0.99%
 
1203.TW Ve Wong Corporation
40.50
-0.98%
 
1217.TW AGV Products Corporation
11.25
-2.60%
 
1225.TW Formosa Oilseed Processing Co., Ltd.
29.65
0.00%
 
1218.TW Taisun Enterprise Co., Ltd.
21.80
0.00%
 
6929.TWO We Can Medicines Co., Ltd.
34.00
-1.31%
 
1227.TW Standard Foods Corporation
37.35
-1.71%
 
8905.TWO Eagle Cold Storage Enterprise Co., Ltd.
32.95
-0.15%