TWSE · 910322 · stock

Tingyi (Cayman Islands) Holding Corp. (910322) stock price history

Every TWSE trading session of Tingyi (Cayman Islands) Holding Corp. from Dec 16, 2009 to Sep 24, 2026: 4,103 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 910322 data, free keyYear by year table

910322 adjusted close, 2009 to 2026

910322Tingyi (Cayman Islands) Holding Corp.
NT$23.35+19.1% over one year
201520202025
NT$30.19
All time high, 2009
NT$28.20
52 week high, NT$19.22 low
4,103
Daily sessions since 2009

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

910322 key facts

  • Tingyi (Cayman Islands) Holding Corp. (910322) closed at NT$23.35 on Sep 24, 2026 on TWSE.
  • 910322's all time high close is NT$30.19, set on Dec 17, 2009; its all time low close is NT$8.90 on Aug 4, 2016.
  • 910322's 52 week range is NT$19.22 to NT$28.20.
  • 910322 returned +19.1% over the year to Sep 24, 2026 and +28.5% over five years.
  • Over ten years 910322 returned +98%, +7.0% a year compounded.
  • 910322's deepest drawdown was -70.5% from Dec 17, 2009 to Aug 4, 2016.
  • DataCedar holds 4,103 daily sessions of 910322 history from Dec 16, 2009 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

910322 price chart, 2009 to 2026

910322 adjusted close, Dec 16, 2009 to Sep 24, 2026NT$9.36NT$16.19NT$23.01NT$29.832010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

910322 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-12.1%
3 months+11.7%
6 months-6.0%
Year to date+1.7%
1 year+19.1%
3 years+22.0%
5 years+28.5%
10 years+97.5%
Since Dec 16, 2009-19.5%
Compound annual growth, 16.8 years-1.3%

910322 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$30.19 on Dec 17, 2009
All time low close
NT$8.90 on Aug 4, 2016
52 week high
NT$28.20 on Aug 20, 2026
52 week low
NT$19.22 on Oct 8, 2025
Deepest drawdown
-70.5% from Dec 17, 2009 to Aug 4, 2016, not yet recovered
Best single session
+10.0% on Aug 25, 2020
Worst single session
-10.0% on Aug 26, 2015
Volatility, 1 year annualised
30.3%
Sessions closing higher, 1 year
42%
Best calendar year
2017, +50%
Worst calendar year
2015, -33%

910322 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 16, 2009; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$22.63NT$28.20NT$20.10NT$23.35+3.2%5.5M178
2025NT$18.75NT$26.65NT$18.75NT$22.63+17.9%9.7M242
2024NT$16.29NT$22.97NT$12.50NT$19.20+18.2%28.6M242
2023NT$21.92NT$24.82NT$15.78NT$16.24-27.4%8.9M239
2022NT$21.48NT$24.93NT$17.49NT$22.37+6.6%5M246
2021NT$17.01NT$22.05NT$16.62NT$20.99+23.4%9.2M243
2020NT$16.34NT$24.91NT$15.54NT$17.01-5.7%20M245
2019NT$13.68NT$18.46NT$12.46NT$18.04+30.6%3.6M241
2018NT$19.52NT$24.67NT$13.10NT$13.82-29.1%5.2M245
2017NT$11.69NT$21.17NT$11.29NT$19.48+50.5%6.2M243
2016NT$15.17NT$15.17NT$8.80NT$12.95-14.6%11M244
2015NT$22.82NT$25.54NT$13.71NT$15.17-33.3%3.3M246
2014NT$27.19NT$28.51NT$20.92NT$22.76-16.2%27M248
2013NT$25.56NT$28.18NT$22.91NT$27.16+7.4%94.9M244
2012NT$28.34NT$29.56NT$21.73NT$25.28-11.6%145.1M248
2011NT$23.62NT$30.42NT$20.53NT$28.59+21.4%548.2M247
2010NT$28.14NT$28.14NT$19.52NT$23.56-15.9%652.9M250
2009NT$29.02NT$31.03NT$27.42NT$28.02n/a238.9M12

910322 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$23.35-8.1%
August 2026NT$25.40+4.7%
July 2026NT$24.25+20.0%
June 2026NT$20.20-12.6%
May 2026NT$23.11-1.8%
April 2026NT$23.55-5.4%
March 2026NT$24.89-3.5%
February 2026NT$25.81+13.3%
January 2026NT$22.78+0.6%
December 2025NT$22.63-1.3%
November 2025NT$22.92+13.0%
October 2025NT$20.28+2.7%

About the 910322 data

Daily bars. 4,103 sessions from Dec 16, 2009 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/910322/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 8926 Taiwan Cogeneration Corporation
  • 8940 New Palace International Co., Ltd.
  • 8996 Kaori Heat Treatment Co., Ltd.
  • 9103 Medtecs International Corporation Limited
  • 9105 Cal-Comp Electronics (Thailand) Public Company Limited
  • 910861 Digital China Holdings Limited
  • 9110 Vietnam Manufacturing and Export Processing (Holdings) Limited
  • 911608 BH Global Corporation Limited

Common questions

910322 share price history

Start with any symbol.

Start free