Tai Roun Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	16.000	16.300	16.000	16.250	16.031	179,582
2022-08-09	15.950	16.250	15.950	16.200	15.982	386,996
2022-08-08	15.850	16.000	15.850	15.900	15.686	180,620
2022-08-05	15.700	16.050	15.700	16.050	15.834	530,562
2022-08-04	15.500	15.500	15.250	15.500	15.291	521,896
2022-08-03	15.650	15.700	15.400	15.550	15.341	694,314
2022-08-02	15.900	15.900	15.700	15.800	15.587	649,943
2022-08-01	15.900	16.250	15.900	16.050	15.834	443,152
2022-07-29	15.800	16.000	15.800	15.900	15.686	658,132
2022-07-28	15.900	15.950	15.700	15.750	15.538	503,331
2022-07-27	15.650	15.850	15.500	15.750	15.538	704,441
2022-07-26	15.700	15.700	15.500	15.500	15.291	375,692
2022-07-25	15.450	15.700	15.450	15.650	15.439	221,858
2022-07-22	15.550	15.600	15.450	15.500	15.291	367,386
2022-07-21	15.600	15.600	15.450	15.600	15.390	338,031
2022-07-20	15.900	15.900	15.450	15.550	15.341	851,350
2022-07-19	15.700	15.800	15.550	15.650	15.439	606,698
2022-07-18	16.700	16.700	16.200	16.500	15.291	2,319,866
2022-07-15	16.400	16.400	16.100	16.150	14.967	494,795
2022-07-14	16.400	16.400	16.200	16.300	15.106	385,649
2022-07-13	16.100	16.600	16.050	16.400	15.199	1,134,496
2022-07-12	16.650	16.650	15.800	15.950	14.782	2,416,038
2022-07-11	16.250	17.150	16.250	17.050	15.801	2,440,563
2022-07-08	16.150	16.300	15.950	16.150	14.967	581,025
2022-07-07	16.100	16.250	15.900	16.150	14.967	493,871
2022-07-06	16.300	16.300	15.850	15.950	14.782	500,501
2022-07-05	16.200	16.350	15.900	16.200	15.013	769,467
2022-07-04	15.300	15.900	15.300	15.850	14.689	715,629
2022-07-01	15.800	15.900	15.300	15.300	14.179	952,565
2022-06-30	16.150	16.150	15.650	15.800	14.643	932,203
2022-06-29	16.250	16.300	16.100	16.150	14.967	230,384
2022-06-28	16.600	16.600	16.300	16.300	15.106	218,311
2022-06-27	16.400	16.650	16.400	16.500	15.291	509,025
2022-06-24	16.150	16.350	16.100	16.150	14.967	279,897
2022-06-23	16.200	16.350	15.850	16.100	14.921	618,203
2022-06-22	16.800	16.800	16.000	16.000	14.828	657,849
2022-06-21	16.100	16.650	16.050	16.600	15.384	845,085
2022-06-20	16.600	16.650	16.000	16.000	14.828	1,289,936
2022-06-17	16.350	16.700	16.350	16.600	15.384	785,196
2022-06-16	17.100	17.250	16.600	16.600	15.384	686,278
2022-06-15	17.250	17.250	16.900	17.050	15.801	409,982
2022-06-14	16.950	17.050	16.700	17.000	15.755	1,075,770
2022-06-13	17.550	17.550	17.100	17.150	15.894	827,094
2022-06-10	17.750	17.750	17.400	17.550	16.264	964,624
2022-06-09	17.750	17.850	17.600	17.800	16.496	616,049
2022-06-08	17.950	17.950	17.650	17.750	16.450	471,793
2022-06-07	17.850	18.200	17.600	17.750	16.450	671,037
2022-06-06	17.700	17.950	17.700	17.950	16.635	460,816
2022-06-02	18.000	18.200	17.800	17.950	16.635	873,098
2022-06-01	18.300	18.400	18.000	18.100	16.774	1,094,515
2022-05-31	18.300	18.500	18.250	18.350	17.006	1,031,230
2022-05-30	18.550	18.550	18.200	18.500	17.145	1,623,596
2022-05-27	18.900	18.900	18.400	18.500	17.145	4,114,427
2022-05-26	18.200	19.550	17.950	19.150	17.747	6,807,093
2022-05-25	17.600	18.100	17.500	17.900	16.589	1,240,070
2022-05-24	17.900	18.100	17.400	17.600	16.311	1,304,814
2022-05-23	17.700	18.100	17.600	17.900	16.589	1,447,920
2022-05-20	17.550	17.950	17.550	17.700	16.403	1,403,136
2022-05-19	18.100	18.100	17.300	17.650	16.357	2,576,971
2022-05-18	18.150	18.600	18.100	18.500	17.145	1,416,707

← NewerPage 18 of 21 · 1,217 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.