Taiwan - Delayed Quote TWD

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

18.20 +0.25 (+1.39%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 17.95 18.45 17.95 18.20 18.20 67,007
Apr 25, 2024 17.80 18.30 17.80 17.95 17.95 310,025
Apr 24, 2024 17.80 17.85 17.75 17.75 17.75 16,171
Apr 23, 2024 17.60 17.85 17.60 17.80 17.80 57,000
Apr 22, 2024 17.45 17.55 17.45 17.50 17.50 41,750
Apr 19, 2024 17.45 17.45 17.10 17.35 17.35 56,170
Apr 18, 2024 17.45 17.45 17.30 17.45 17.45 25,000
Apr 17, 2024 17.40 17.50 17.30 17.45 17.45 27,600
Apr 16, 2024 17.70 17.70 17.30 17.40 17.40 86,100
Apr 15, 2024 17.75 17.80 17.65 17.80 17.80 31,400
Apr 12, 2024 17.85 18.00 17.75 17.85 17.85 49,000
Apr 11, 2024 17.85 18.00 17.70 17.95 17.95 49,000
Apr 10, 2024 17.95 17.95 17.70 17.90 17.90 37,540
Apr 9, 2024 17.90 18.00 17.90 17.95 17.95 13,174
Apr 8, 2024 17.65 17.70 17.55 17.70 17.70 62,005
Apr 3, 2024 18.00 18.00 17.55 17.70 17.70 158,001
Apr 2, 2024 18.50 18.50 17.90 18.00 18.00 54,039
Apr 1, 2024 17.75 18.00 17.75 17.90 17.90 18,111
Mar 29, 2024 17.90 17.90 17.80 17.80 17.80 33,000
Mar 28, 2024 17.90 17.95 17.75 17.85 17.85 101,480
Mar 27, 2024 18.30 18.30 17.45 17.90 17.90 202,000
Mar 26, 2024 18.65 18.80 18.20 18.30 18.30 72,000
Mar 25, 2024 18.55 18.80 18.55 18.60 18.60 42,000
Mar 22, 2024 18.20 18.90 18.20 18.55 18.55 121,000
Mar 21, 2024 18.30 18.85 18.30 18.60 18.60 108,000
Mar 20, 2024 18.25 18.45 18.15 18.30 18.30 73,056
Mar 19, 2024 18.25 18.35 18.00 18.25 18.25 62,500
Mar 18, 2024 18.35 18.35 18.15 18.25 18.25 73,120
Mar 15, 2024 18.70 18.70 18.30 18.35 18.35 72,060
Mar 14, 2024 18.80 18.90 18.55 18.70 18.70 118,735
Mar 13, 2024 18.45 18.85 18.45 18.85 18.85 228,500
Mar 12, 2024 17.85 18.50 17.85 18.45 18.45 250,010
Mar 11, 2024 17.75 17.90 17.70 17.80 17.80 96,398
Mar 8, 2024 17.70 17.90 17.70 17.80 17.80 205,205
Mar 7, 2024 17.60 17.90 17.50 17.70 17.70 292,705
Mar 6, 2024 17.45 17.70 17.30 17.60 17.60 102,309
Mar 5, 2024 17.75 17.75 17.40 17.45 17.45 97,040
Mar 4, 2024 17.60 17.85 17.50 17.65 17.65 117,200
Mar 1, 2024 17.80 17.80 17.60 17.60 17.60 125,506
Feb 29, 2024 17.00 17.90 17.00 17.65 17.65 470,160
Feb 27, 2024 17.15 17.20 16.80 17.00 17.00 361,052
Feb 26, 2024 16.95 17.20 16.80 17.00 17.00 219,030
Feb 23, 2024 16.05 17.25 16.05 16.90 16.90 609,250
Feb 22, 2024 16.05 16.30 16.05 16.20 16.20 179,390
Feb 21, 2024 15.55 16.05 15.55 16.00 16.00 193,507
Feb 20, 2024 15.40 15.70 15.30 15.65 15.65 222,220
Feb 19, 2024 15.85 16.00 15.25 15.35 15.35 810,188
Feb 16, 2024 15.60 15.95 15.50 15.85 15.85 115,000
Feb 15, 2024 15.70 15.90 15.35 15.65 15.65 189,083
Feb 5, 2024 15.70 15.70 15.45 15.70 15.70 115,729
Feb 2, 2024 15.90 15.95 15.70 15.70 15.70 136,053
Feb 1, 2024 15.50 16.15 15.50 15.95 15.95 169,750
Jan 31, 2024 15.50 15.60 15.35 15.50 15.50 124,500
Jan 30, 2024 15.50 15.60 15.35 15.50 15.50 175,000
Jan 29, 2024 15.30 15.55 15.25 15.45 15.45 260,657
Jan 26, 2024 15.45 15.50 15.15 15.25 15.25 156,463
Jan 25, 2024 15.10 15.45 15.05 15.35 15.35 298,617
Jan 24, 2024 15.30 15.45 14.70 15.00 15.00 1,330,078
Jan 23, 2024 15.15 15.30 14.95 15.15 15.15 747,011
Jan 22, 2024 15.25 15.40 15.00 15.10 15.10 402,541
Jan 19, 2024 15.95 15.95 15.15 15.25 15.25 849,793
Jan 18, 2024 16.25 16.35 15.55 15.70 15.70 626,182
Jan 17, 2024 17.00 17.15 16.20 16.25 16.25 920,875
Jan 16, 2024 17.70 17.70 16.95 17.20 17.20 869,010
Jan 15, 2024 18.00 18.00 17.60 17.70 17.70 577,609
Jan 12, 2024 18.15 18.15 17.80 17.95 17.95 372,224
Jan 11, 2024 18.25 18.25 17.90 18.05 18.05 742,603
Jan 10, 2024 18.70 18.70 18.20 18.25 18.25 722,223
Jan 9, 2024 18.85 18.85 18.65 18.70 18.70 88,143
Jan 8, 2024 19.10 19.15 18.60 18.75 18.75 256,012
Jan 5, 2024 18.95 19.10 18.95 19.10 19.10 49,500
Jan 4, 2024 18.90 19.05 18.55 19.05 19.05 239,421
Jan 3, 2024 18.85 18.90 18.70 18.80 18.80 110,823
Jan 2, 2024 19.15 19.20 18.70 18.80 18.80 257,865
Dec 29, 2023 19.25 19.25 18.95 19.10 19.10 116,143
Dec 28, 2023 19.10 19.25 18.80 19.25 19.25 366,008
Dec 27, 2023 18.85 19.50 18.55 18.90 18.90 1,169,000
Dec 26, 2023 18.85 18.95 18.85 18.95 18.95 17,000
Dec 25, 2023 18.70 18.85 18.60 18.80 18.80 11,000
Dec 22, 2023 18.75 19.00 18.75 18.90 18.90 25,338
Dec 21, 2023 18.90 18.90 18.75 18.75 18.75 30,000
Dec 20, 2023 18.65 18.95 18.55 18.80 18.80 38,000
Dec 19, 2023 18.90 18.90 18.60 18.65 18.65 90,000
Dec 18, 2023 18.95 19.10 18.90 18.95 18.95 27,000
Dec 15, 2023 19.45 19.45 18.95 18.95 18.95 14,000
Dec 14, 2023 18.95 19.05 18.75 18.85 18.85 81,000
Dec 13, 2023 19.40 19.40 18.95 18.95 18.95 123,005
Dec 12, 2023 19.50 19.65 19.40 19.40 19.40 46,000
Dec 11, 2023 19.60 19.60 19.35 19.50 19.50 48,000
Dec 8, 2023 19.60 19.60 19.60 19.60 19.60 5,000
Dec 7, 2023 19.80 19.80 19.55 19.55 19.55 16,000
Dec 6, 2023 19.90 19.90 19.50 19.70 19.70 67,000
Dec 5, 2023 19.95 19.95 19.60 19.95 19.95 99,000
Dec 4, 2023 20.20 20.20 19.75 19.95 19.95 132,000
Dec 1, 2023 20.45 20.50 20.20 20.20 20.20 82,000
Nov 30, 2023 20.45 20.80 20.45 20.55 20.55 6,000
Nov 29, 2023 20.50 20.60 20.50 20.55 20.55 15,000
Nov 28, 2023 20.85 20.90 20.65 20.65 20.65 30,238
Nov 27, 2023 20.80 20.85 20.80 20.85 20.85 6,000
Nov 24, 2023 20.95 20.95 20.95 20.95 20.95 1,000
Nov 23, 2023 20.90 21.05 20.90 20.95 20.95 31,000
Nov 22, 2023 20.95 20.95 20.95 20.95 20.95 2,000
Nov 21, 2023 20.85 20.95 20.85 20.90 20.90 11,200
Nov 20, 2023 20.75 20.75 20.50 20.70 20.70 29,000
Nov 17, 2023 21.10 21.10 20.70 20.75 20.75 131,000
Nov 16, 2023 21.30 21.30 21.20 21.25 21.25 18,000
Nov 15, 2023 21.40 21.40 21.40 21.40 21.40 3,000
Nov 14, 2023 21.10 21.20 21.10 21.20 21.20 7,000
Nov 13, 2023 21.15 21.15 21.15 21.15 21.15 -
Nov 10, 2023 21.25 21.30 21.05 21.15 21.15 8,000
Nov 9, 2023 21.35 21.35 21.35 21.35 21.35 3,000
Nov 8, 2023 21.25 21.35 21.05 21.35 21.35 19,000
Nov 7, 2023 21.40 21.40 21.30 21.30 21.30 4,000
Nov 6, 2023 21.45 21.45 21.35 21.35 21.35 6,000
Nov 3, 2023 21.60 21.80 21.60 21.75 21.75 3,050
Nov 2, 2023 21.70 21.70 21.60 21.60 21.60 3,000
Nov 1, 2023 21.55 21.55 21.55 21.55 21.55 1,000
Oct 31, 2023 21.70 21.70 21.60 21.60 21.60 11,000
Oct 30, 2023 21.20 21.55 21.20 21.50 21.50 27,046
Oct 27, 2023 21.20 21.20 21.20 21.20 21.20 1,000
Oct 26, 2023 21.00 21.15 21.00 21.10 21.10 3,000
Oct 25, 2023 21.00 21.00 21.00 21.00 21.00 3,000
Oct 24, 2023 21.20 21.20 20.75 20.90 20.90 53,000
Oct 23, 2023 21.20 21.20 21.20 21.20 21.20 2,000
Oct 20, 2023 21.10 21.10 21.00 21.10 21.10 11,000
Oct 19, 2023 21.20 21.25 21.20 21.20 21.20 31,000
Oct 18, 2023 21.30 21.50 21.15 21.40 21.40 30,100
Oct 17, 2023 21.70 21.70 20.95 21.65 21.65 26,000
Oct 16, 2023 22.20 22.20 21.50 21.80 21.80 154,046
Oct 13, 2023 22.80 22.80 22.20 22.20 22.20 21,000
Oct 12, 2023 22.70 22.95 22.70 22.80 22.80 38,000
Oct 11, 2023 22.25 22.55 22.25 22.55 22.55 30,000
Oct 6, 2023 22.15 22.15 22.15 22.15 22.15 -
Oct 5, 2023 22.00 22.15 22.00 22.15 22.15 4,000
Oct 4, 2023 21.95 22.00 21.85 22.00 22.00 13,100
Oct 3, 2023 22.20 22.30 22.05 22.05 22.05 45,000
Oct 2, 2023 22.30 22.30 22.20 22.25 22.25 8,000
Sep 28, 2023 22.40 22.40 22.25 22.30 22.30 39,000
Sep 27, 2023 22.30 22.30 22.30 22.30 22.30 3,000
Sep 26, 2023 22.30 22.35 22.10 22.35 22.35 28,000
Sep 25, 2023 22.55 22.60 22.20 22.20 22.20 162,000
Sep 22, 2023 22.20 22.50 22.20 22.50 22.50 8,000
Sep 21, 2023 22.30 22.30 22.20 22.20 22.20 33,000
Sep 20, 2023 22.50 22.50 22.45 22.45 22.45 9,000
Sep 19, 2023 22.50 22.75 22.45 22.50 22.50 12,000
Sep 18, 2023 22.60 22.60 22.30 22.55 22.55 110,000
Sep 15, 2023 22.95 22.95 22.60 22.90 22.90 37,000
Sep 14, 2023 22.60 23.05 22.60 22.75 22.75 128,000
Sep 13, 2023 23.10 23.10 22.70 22.95 22.95 79,000
Sep 12, 2023 23.05 23.20 22.90 23.10 23.10 9,000
Sep 11, 2023 23.15 23.15 23.00 23.15 23.15 34,000
Sep 8, 2023 23.45 23.45 23.45 23.45 23.45 1,000
Sep 7, 2023 23.25 23.45 23.15 23.15 23.15 10,000
Sep 6, 2023 23.85 23.85 23.25 23.25 23.25 42,105
Sep 5, 2023 23.60 23.65 23.60 23.65 23.65 5,000
Sep 4, 2023 23.40 23.70 23.40 23.70 23.70 18,000
Sep 1, 2023 23.40 23.40 23.40 23.40 23.40 1,000
Aug 31, 2023 23.30 23.60 23.30 23.60 23.60 4,000
Aug 30, 2023 23.30 23.40 23.30 23.30 23.30 11,000
Aug 29, 2023 23.80 23.90 23.80 23.85 23.85 12,000
Aug 28, 2023 23.75 23.85 23.75 23.80 23.80 13,000
Aug 25, 2023 23.20 24.00 23.20 23.75 23.75 99,000
Aug 24, 2023 22.85 23.10 22.80 23.05 23.05 78,000
Aug 23, 2023 22.55 22.70 22.55 22.70 22.70 7,967
Aug 22, 2023 22.75 22.75 22.50 22.50 22.50 33,000
Aug 21, 2023 22.55 22.85 22.55 22.80 22.80 5,000
Aug 18, 2023 22.75 22.90 22.55 22.55 22.55 116,000
Aug 17, 2023 23.00 23.00 23.00 23.00 23.00 4,000
Aug 16, 2023 23.05 23.05 22.90 23.00 23.00 17,000
Aug 15, 2023 23.50 23.50 23.00 23.10 23.10 19,000
Aug 14, 2023 22.85 23.60 22.85 23.60 23.60 7,000
Aug 11, 2023 22.90 23.15 22.90 23.10 23.10 5,000
Aug 10, 2023 22.90 23.20 22.80 23.20 23.20 17,000
Aug 9, 2023 23.00 23.10 22.90 23.00 23.00 11,000
Aug 8, 2023 22.90 23.05 22.90 23.05 23.05 9,000
Aug 7, 2023 23.10 23.10 22.85 23.00 23.00 25,000
Aug 4, 2023 23.50 23.50 22.75 23.10 23.10 135,000
Aug 2, 2023 23.60 23.70 23.00 23.70 23.70 132,000
Aug 1, 2023 23.95 24.35 23.55 23.85 23.85 95,000
Jul 31, 2023 23.85 23.90 23.85 23.85 23.85 21,000
Jul 28, 2023 23.60 23.70 23.60 23.60 23.60 20,000
Jul 27, 2023 23.60 23.60 23.60 23.60 23.60 8,000
Jul 26, 2023 23.45 23.55 23.40 23.45 23.45 9,000
Jul 25, 2023 24.10 24.10 23.25 23.45 23.45 31,000
Jul 24, 2023 23.40 23.45 23.35 23.35 23.35 15,000
Jul 21, 2023 23.30 23.50 23.25 23.45 23.45 45,000
Jul 20, 2023 23.30 23.50 23.25 23.30 23.30 25,000
Jul 19, 2023 23.00 23.25 22.85 23.25 23.25 24,000
Jul 18, 2023 23.10 23.20 23.05 23.20 23.20 21,000
Jul 17, 2023 23.30 23.35 23.30 23.30 23.30 6,000
Jul 14, 2023 23.10 23.30 23.00 23.10 23.10 15,000
Jul 13, 2023 23.60 23.60 23.10 23.10 23.10 34,000
Jul 12, 2023 23.30 23.30 22.95 23.20 23.20 73,000
Jul 11, 2023 23.90 23.90 23.20 23.40 23.40 164,000
Jul 10, 2023 24.10 24.10 24.00 24.05 24.05 11,000
Jul 7, 2023 23.95 24.00 23.85 24.00 24.00 11,000
Jul 6, 2023 24.45 24.45 23.90 23.95 23.95 60,057
Jul 5, 2023 24.10 24.40 24.10 24.40 24.40 10,000
Jul 4, 2023 24.70 24.70 24.10 24.40 24.40 111,000
Jul 3, 2023 24.40 24.45 24.05 24.35 24.35 27,000
Jun 30, 2023 24.30 24.45 23.90 24.05 24.05 115,000
Jun 29, 2023 24.55 24.55 24.05 24.05 24.05 96,018
Jun 28, 2023 24.60 24.60 24.55 24.55 24.55 2,000
Jun 27, 2023 24.30 24.30 24.30 24.30 24.30 4,000
Jun 26, 2023 24.70 24.70 24.30 24.50 24.50 22,000
Jun 21, 2023 24.30 24.40 24.25 24.40 24.40 40,000
Jun 20, 2023 24.75 24.75 24.45 24.70 24.70 18,000
Jun 19, 2023 24.70 24.70 24.40 24.60 24.60 4,000
Jun 16, 2023 24.25 24.40 24.25 24.40 24.40 22,000
Jun 15, 2023 24.35 24.55 24.30 24.30 24.30 20,000
Jun 14, 2023 24.50 24.65 24.45 24.45 24.45 8,000
Jun 13, 2023 24.60 24.60 24.30 24.50 24.50 20,000
Jun 12, 2023 24.85 24.85 24.60 24.60 24.60 5,000
Jun 9, 2023 24.50 24.55 24.45 24.50 24.50 26,000
Jun 8, 2023 24.55 24.75 24.40 24.50 24.50 37,000
Jun 7, 2023 0.51 Dividend
Jun 7, 2023 24.30 24.55 24.30 24.50 24.50 62,000
Jun 6, 2023 25.40 25.40 25.05 25.25 24.74 76,000
Jun 5, 2023 25.15 25.20 25.05 25.10 24.59 47,000
Jun 2, 2023 25.10 25.10 25.05 25.05 24.55 27,100
Jun 1, 2023 25.45 25.45 24.95 25.00 24.50 63,000
May 31, 2023 25.05 25.25 24.95 24.95 24.45 44,000
May 30, 2023 25.05 25.05 24.95 25.05 24.55 43,000
May 29, 2023 25.20 25.20 25.05 25.10 24.59 18,000
May 26, 2023 25.30 25.40 25.10 25.30 24.79 30,000
May 25, 2023 25.40 25.40 25.10 25.35 24.84 54,000
May 24, 2023 25.15 25.35 25.10 25.30 24.79 32,000
May 23, 2023 25.10 25.15 25.05 25.15 24.64 54,000
May 22, 2023 25.30 25.55 25.00 25.10 24.59 53,000
May 19, 2023 25.60 25.60 24.90 25.30 24.79 129,000
May 18, 2023 25.35 25.70 25.20 25.20 24.69 45,020
May 17, 2023 25.55 25.75 25.15 25.40 24.89 95,000
May 16, 2023 25.95 26.40 25.90 25.90 25.38 6,000
May 15, 2023 26.15 26.75 26.00 26.00 25.48 9,000
May 12, 2023 27.40 27.40 26.10 26.85 26.31 15,000
May 11, 2023 26.75 26.75 26.45 26.70 26.16 12,000
May 10, 2023 26.25 26.95 26.25 26.65 26.11 7,000
May 9, 2023 26.65 26.65 26.65 26.65 26.11 -
May 8, 2023 27.00 27.00 26.60 26.65 26.11 23,000
May 5, 2023 27.40 27.40 27.40 27.40 26.85 1,000
May 4, 2023 27.00 27.05 27.00 27.05 26.51 3,000
May 3, 2023 26.95 26.95 26.95 26.95 26.41 -
May 2, 2023 27.00 27.00 26.80 26.95 26.41 9,000
Apr 28, 2023 27.00 27.05 27.00 27.05 26.51 7,000
Apr 27, 2023 26.65 26.65 26.65 26.65 26.11 -
Apr 26, 2023 26.90 26.90 26.65 26.65 26.11 5,000

Related Tickers

2726.TWO Yummy Town (Cayman) Holdings Corporation
22.80
+0.44%
 
1201.TW Wei Chuan Foods Corporation
18.65
-0.53%
 
1475.HK Nissin Foods Company Limited
5.020
+0.80%
 
1218.TW Taisun Enterprise Co., Ltd.
21.40
-0.23%
 
1220.TW Tai Roun Products Co.,Ltd.
15.45
0.00%
 
1233.TW Ten Ren Tea Co., Ltd.
33.40
+0.30%
 
1264.TWO Tehmag Foods Corporation
300.00
-0.50%
 
1225.TW Formosa Oilseed Processing Co., Ltd.
58.90
+0.86%
 
2756.TWO Lian Fa International Dining Business Corp.
85.70
+0.23%
 
6578.TWO DaBomb Protein Biotech Corp.
28.55
-2.89%