Tai Roun Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.300	15.400	15.050	15.100	14.897	473,248
2023-05-10	15.750	15.750	15.350	15.350	15.143	490,243
2023-05-09	16.000	16.000	15.600	15.650	15.439	488,786
2023-05-08	16.050	16.050	15.800	15.900	15.686	448,921
2023-05-05	16.000	16.100	16.000	16.000	15.785	216,937
2023-05-04	16.000	16.200	16.000	16.100	15.883	164,451
2023-05-03	16.000	16.100	15.900	16.000	15.785	215,682
2023-05-02	16.100	16.150	15.800	16.050	15.834	385,174
2023-04-28	16.300	16.300	16.050	16.100	15.883	278,506
2023-04-27	16.400	16.400	15.950	16.000	15.785	349,607
2023-04-26	16.300	16.400	16.100	16.250	16.031	381,407
2023-04-25	16.500	17.500	16.000	16.450	16.229	1,806,201
2023-04-24	16.400	16.500	16.300	16.500	16.278	230,097
2023-04-21	16.700	16.750	16.350	16.400	16.179	554,465
2023-04-20	16.550	16.650	16.300	16.400	16.179	396,910
2023-04-19	16.850	16.850	16.450	16.550	16.327	464,802
2023-04-18	16.900	16.900	16.600	16.750	16.524	334,998
2023-04-17	16.750	17.000	16.700	16.750	16.524	463,443
2023-04-14	16.850	16.850	16.700	16.750	16.524	315,368
2023-04-13	17.050	17.050	16.650	16.850	16.623	619,363
2023-04-12	17.200	17.200	17.000	17.050	16.820	394,705
2023-04-11	17.250	17.350	17.000	17.000	16.771	530,032
2023-04-10	17.300	17.300	17.050	17.100	16.870	587,589
2023-04-07	17.200	17.300	16.950	17.300	17.067	1,086,039
2023-04-06	17.950	17.950	16.950	17.200	16.968	5,644,916
2023-03-31	16.250	16.450	16.200	16.350	16.130	624,543
2023-03-30	16.150	16.350	16.150	16.200	15.982	521,802
2023-03-29	16.250	16.400	16.050	16.100	15.883	660,484
2023-03-28	16.700	16.850	16.200	16.250	16.031	1,033,525
2023-03-27	16.900	16.950	16.650	16.700	16.475	1,567,315
2023-03-24	17.300	17.300	16.850	16.900	16.672	1,226,821
2023-03-23	17.450	17.450	17.300	17.300	17.067	531,700
2023-03-22	17.800	17.850	17.450	17.450	17.215	469,876
2023-03-21	17.150	17.600	17.150	17.500	17.264	533,217
2023-03-20	17.200	17.200	16.500	17.100	16.870	858,643
2023-03-17	16.850	17.200	16.850	17.100	16.870	587,167
2023-03-16	17.450	17.500	16.700	16.800	16.574	1,043,086
2023-03-15	17.550	17.650	17.450	17.500	17.264	909,887
2023-03-14	17.700	17.700	17.450	17.550	17.314	429,026
2023-03-13	17.650	17.850	16.850	17.700	17.462	1,122,588
2023-03-10	18.050	18.350	17.800	17.800	17.560	3,155,566
2023-03-09	18.050	18.200	18.000	18.050	17.807	801,598
2023-03-08	18.000	18.450	17.800	18.050	17.807	1,414,723
2023-03-07	18.200	18.250	17.800	18.000	17.758	1,902,200
2023-03-06	18.150	18.700	17.900	18.150	17.906	4,748,098
2023-03-03	17.100	18.150	17.000	17.600	17.363	10,345,587
2023-03-02	16.650	16.650	16.100	16.500	16.278	2,301,686
2023-03-01	16.100	17.600	16.100	16.650	16.426	7,155,174
2023-02-24	16.000	16.000	15.950	16.000	15.785	180,087
2023-02-23	16.000	16.150	15.950	15.950	15.735	526,536
2023-02-22	15.900	16.000	15.800	15.950	15.735	161,103
2023-02-21	15.850	15.950	15.800	15.900	15.686	137,070
2023-02-20	15.750	15.950	15.750	15.850	15.637	246,726
2023-02-17	15.800	15.800	15.650	15.750	15.538	105,405
2023-02-16	15.850	15.850	15.750	15.750	15.538	83,096
2023-02-15	15.750	15.800	15.700	15.750	15.538	231,797
2023-02-14	15.800	15.800	15.600	15.700	15.489	187,104
2023-02-13	15.750	15.750	15.550	15.600	15.390	129,374
2023-02-10	15.550	15.650	15.550	15.550	15.341	64,828
2023-02-09	15.650	15.750	15.600	15.650	15.439	96,416

← NewerPage 15 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.