Tai Roun Products Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	16.750	17.000	16.550	16.750	16.750	861,482
2024-05-06	17.350	17.350	16.700	17.000	17.000	985,921
2024-05-03	17.350	17.500	17.100	17.250	17.250	1,081,149
2024-05-02	16.450	17.750	16.450	17.350	17.350	3,755,038
2024-04-30	16.400	16.750	16.050	16.400	16.400	1,119,859
2024-04-29	15.950	16.900	15.950	16.500	16.500	3,444,877
2024-04-26	15.450	15.500	15.300	15.450	15.450	280,992
2024-04-25	15.550	15.550	15.350	15.450	15.450	326,686
2024-04-24	15.500	15.700	15.500	15.500	15.500	663,477
2024-04-23	15.200	15.550	15.200	15.450	15.450	753,140
2024-04-22	15.000	15.150	14.900	15.050	15.050	372,975
2024-04-19	15.000	15.000	14.750	15.000	15.000	316,347
2024-04-18	14.850	15.050	14.750	15.000	15.000	242,484
2024-04-17	14.750	14.900	14.700	14.850	14.850	127,003
2024-04-16	15.050	15.050	14.600	14.750	14.750	546,723
2024-04-15	15.050	15.200	15.000	15.050	15.050	514,972
2024-04-12	15.050	15.100	14.950	14.950	14.950	367,360
2024-04-11	15.400	15.400	14.950	15.050	15.050	490,961
2024-04-10	15.250	15.450	15.250	15.300	15.300	274,062
2024-04-09	15.300	15.350	15.200	15.200	15.200	447,360
2024-04-08	15.450	15.450	15.200	15.250	15.250	291,448
2024-04-03	15.350	15.350	15.150	15.250	15.250	121,596
2024-04-02	15.500	15.600	15.300	15.350	15.350	446,365
2024-04-01	15.450	15.450	15.200	15.300	15.300	424,568
2024-03-29	15.150	15.400	15.050	15.250	15.250	330,785
2024-03-28	15.550	15.550	15.100	15.150	15.150	612,619
2024-03-27	15.300	15.800	15.300	15.450	15.450	1,394,487
2024-03-26	14.950	15.250	14.900	15.200	15.200	1,062,223
2024-03-25	14.900	15.000	14.900	14.950	14.950	559,605
2024-03-22	15.050	15.050	14.800	14.900	14.900	314,476
2024-03-21	15.050	15.050	14.850	14.950	14.950	561,829
2024-03-20	14.650	15.000	14.650	14.950	14.950	1,051,287
2024-03-19	14.900	14.900	14.500	14.650	14.650	766,684
2024-03-18	14.500	15.000	14.500	14.700	14.700	1,611,639
2024-03-15	14.050	14.150	14.050	14.100	14.100	367,992
2024-03-14	13.950	14.050	13.900	13.950	13.950	203,744
2024-03-13	13.850	13.950	13.850	13.900	13.900	192,589
2024-03-12	13.900	13.950	13.850	13.850	13.850	215,256
2024-03-11	13.900	14.100	13.900	13.950	13.950	169,547
2024-03-08	13.900	13.950	13.800	13.900	13.900	274,445
2024-03-07	13.900	13.950	13.850	13.900	13.900	227,477
2024-03-06	13.950	13.950	13.850	13.900	13.900	124,085
2024-03-05	13.900	13.950	13.850	13.900	13.900	123,166
2024-03-04	13.850	14.000	13.850	13.850	13.850	172,633
2024-03-01	13.900	14.000	13.800	13.850	13.850	121,015
2024-02-29	13.900	14.000	13.800	13.900	13.900	61,451
2024-02-27	13.950	13.950	13.850	13.900	13.900	106,495
2024-02-26	14.000	14.000	13.950	13.950	13.950	51,568
2024-02-23	14.050	14.050	13.950	14.000	14.000	105,428
2024-02-22	14.000	14.100	14.000	14.050	14.050	61,253
2024-02-21	14.000	14.150	13.900	14.000	14.000	120,592
2024-02-20	14.150	14.150	14.000	14.050	14.050	86,093
2024-02-19	14.000	14.100	13.900	14.050	14.050	152,382
2024-02-16	13.900	14.100	13.900	14.000	14.000	268,356
2024-02-15	13.900	13.900	13.750	13.900	13.900	113,303
2024-02-05	13.800	13.800	13.700	13.800	13.800	126,600
2024-02-02	13.850	13.900	13.800	13.800	13.800	85,407
2024-02-01	13.750	13.900	13.750	13.850	13.850	90,155
2024-01-31	13.900	13.950	13.750	13.750	13.750	91,870
2024-01-30	14.000	14.000	13.850	13.850	13.850	43,826

← NewerPage 11 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.2000 TWD
2022-07-19	1.0000 TWD
2021-08-24	1.0000 TWD
2020-07-28	0.6000 TWD
2019-07-23	0.4600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.