Tai Roun Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.350	14.350	14.200	14.350	14.157	77,769
2022-11-02	14.600	14.650	14.400	14.400	14.206	175,068
2022-11-01	14.250	14.600	14.250	14.450	14.255	248,737
2022-10-31	13.850	14.200	13.850	14.100	13.910	171,701
2022-10-28	14.000	14.000	13.850	13.850	13.664	85,871
2022-10-27	13.950	14.000	13.800	14.000	13.811	74,133
2022-10-26	13.750	13.900	13.750	13.900	13.713	69,201
2022-10-25	13.900	14.050	13.700	13.800	13.614	169,585
2022-10-24	13.800	13.900	13.650	13.900	13.713	106,257
2022-10-21	13.600	13.650	13.350	13.650	13.466	114,482
2022-10-20	13.850	13.850	13.250	13.650	13.466	118,383
2022-10-19	13.700	13.800	13.650	13.700	13.516	67,418
2022-10-18	14.000	14.000	13.550	13.700	13.516	100,981
2022-10-17	13.550	13.700	13.200	13.700	13.516	330,010
2022-10-14	13.650	13.900	13.500	13.700	13.516	282,476
2022-10-13	14.000	14.000	13.300	13.400	13.220	402,310
2022-10-12	14.000	14.150	13.800	14.150	13.959	191,521
2022-10-11	14.400	14.400	13.900	14.050	13.861	240,440
2022-10-07	14.350	14.400	14.300	14.400	14.206	62,006
2022-10-06	14.300	14.450	14.300	14.400	14.206	1,304,518
2022-10-05	14.300	14.450	14.300	14.350	14.157	142,527
2022-10-04	14.400	14.400	14.100	14.300	14.107	104,102
2022-10-03	14.100	14.200	14.000	14.200	14.009	90,637
2022-09-30	14.050	14.350	14.050	14.300	14.107	184,833
2022-09-29	14.050	14.400	14.050	14.350	14.157	283,980
2022-09-28	14.750	14.750	13.900	14.000	13.811	425,777
2022-09-27	14.800	14.800	14.500	14.700	14.502	160,680
2022-09-26	15.050	15.050	14.600	14.650	14.453	486,177
2022-09-23	15.250	15.300	15.000	15.050	14.847	231,152
2022-09-22	15.100	15.150	14.900	15.150	14.946	206,198
2022-09-21	15.150	15.200	15.050	15.100	14.897	207,822
2022-09-20	15.200	15.250	15.100	15.250	15.045	178,318
2022-09-19	15.400	15.400	15.100	15.150	14.946	365,207
2022-09-16	15.400	15.550	15.400	15.400	15.193	96,309
2022-09-15	15.500	15.650	15.500	15.600	15.390	116,493
2022-09-14	15.300	15.600	15.300	15.550	15.341	172,131
2022-09-13	15.650	15.750	15.650	15.700	15.489	107,551
2022-09-12	15.650	15.750	15.600	15.650	15.439	151,750
2022-09-08	15.600	15.600	15.400	15.550	15.341	154,375
2022-09-07	15.550	15.550	15.350	15.450	15.242	258,307
2022-09-06	15.750	15.900	15.500	15.550	15.341	377,832
2022-09-05	15.900	15.900	15.700	15.750	15.538	242,595
2022-09-02	16.000	16.000	15.750	15.950	15.735	304,488
2022-09-01	15.850	15.950	15.750	15.950	15.735	277,075
2022-08-31	15.800	15.950	15.800	15.950	15.735	163,005
2022-08-30	15.850	15.900	15.750	15.900	15.686	514,264
2022-08-29	15.950	16.000	15.700	15.800	15.587	944,494
2022-08-26	16.000	16.250	15.950	16.100	15.883	2,262,041
2022-08-25	15.850	16.000	15.800	15.950	15.735	1,125,557
2022-08-24	16.600	16.650	15.950	15.950	15.735	857,514
2022-08-23	15.950	16.200	15.800	16.150	15.933	732,307
2022-08-22	15.900	16.000	15.850	15.950	15.735	296,697
2022-08-19	15.950	16.050	15.900	15.950	15.735	236,883
2022-08-18	16.100	16.100	15.950	15.950	15.735	319,037
2022-08-17	16.100	16.100	15.950	16.050	15.834	270,541
2022-08-16	16.100	16.100	15.950	16.100	15.883	244,774
2022-08-15	16.250	16.350	16.050	16.100	15.883	388,323
2022-08-12	16.100	16.200	16.050	16.150	15.933	329,797
2022-08-11	16.350	16.350	16.050	16.100	15.883	184,574
2022-08-10	16.000	16.300	16.000	16.250	16.031	179,582

← NewerPage 17 of 21 · 1,216 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.