Tai Roun Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.250	18.500	17.950	18.150	16.820	1,329,143
2022-05-16	18.700	19.200	18.200	18.350	17.006	1,923,625
2022-05-13	18.200	18.300	17.800	18.100	16.774	1,946,889
2022-05-12	18.400	18.650	17.700	17.700	16.403	2,916,869
2022-05-11	19.200	19.400	18.450	18.500	17.145	2,487,574
2022-05-10	19.600	19.900	18.900	19.300	17.886	3,860,820
2022-05-09	21.400	21.600	20.100	20.200	18.720	3,589,257
2022-05-06	20.650	22.400	20.600	21.100	19.554	8,314,625
2022-05-05	21.000	21.550	20.700	20.900	19.369	3,390,194
2022-05-04	21.100	21.250	20.500	20.800	19.276	2,914,405
2022-05-03	21.700	22.300	20.750	21.400	19.832	7,188,166
2022-04-29	22.900	24.000	21.600	21.700	20.110	20,143,731
2022-04-28	20.600	22.200	20.400	22.200	20.574	8,537,227
2022-04-27	20.050	21.750	19.750	20.200	18.720	9,989,297
2022-04-26	23.050	23.400	20.550	20.600	19.091	8,710,704
2022-04-25	24.900	24.900	22.050	22.600	20.944	10,052,071
2022-04-22	24.100	25.500	23.750	24.500	22.705	26,440,609
2022-04-21	24.500	24.800	23.100	24.300	22.520	43,566,383
2022-04-20	21.650	23.400	21.500	23.400	21.686	35,837,475
2022-04-19	20.950	21.400	20.250	21.300	19.740	13,743,577
2022-04-18	20.200	21.600	20.000	21.600	20.018	35,027,746
2022-04-15	18.100	19.650	17.650	19.650	18.211	18,130,397
2022-04-14	17.450	18.000	17.400	17.900	16.589	1,424,684
2022-04-13	17.450	17.600	17.300	17.350	16.079	646,879
2022-04-12	18.200	18.600	17.350	17.450	16.172	3,563,188
2022-04-11	17.250	18.300	17.100	18.000	16.681	2,705,259
2022-04-08	17.300	17.400	17.150	17.250	15.986	651,788
2022-04-07	17.250	17.400	17.150	17.300	16.033	785,204
2022-04-06	16.900	17.250	16.900	17.150	15.894	424,046
2022-04-01	17.250	17.250	16.950	17.050	15.801	358,111
2022-03-31	17.100	17.400	17.000	17.000	15.755	1,039,871
2022-03-30	17.550	17.550	16.950	17.100	15.847	1,528,040
2022-03-29	17.950	18.400	17.350	17.500	16.218	3,235,803
2022-03-28	17.300	18.400	17.150	17.900	16.589	3,670,813
2022-03-25	16.900	17.200	16.900	17.100	15.847	885,997
2022-03-24	16.650	16.700	16.600	16.700	15.477	189,065
2022-03-23	16.650	16.750	16.600	16.650	15.430	254,708
2022-03-22	16.650	16.700	16.600	16.650	15.430	179,654
2022-03-21	16.500	16.750	16.500	16.650	15.430	274,372
2022-03-18	16.500	16.500	16.300	16.500	15.291	177,675
2022-03-17	16.500	16.550	16.350	16.450	15.245	213,191
2022-03-16	16.400	16.450	16.200	16.350	15.152	265,744
2022-03-15	16.650	16.650	16.350	16.350	15.152	311,387
2022-03-14	16.450	16.750	16.400	16.650	15.430	165,390
2022-03-11	16.550	16.600	16.400	16.400	15.199	234,659
2022-03-10	16.600	16.750	16.550	16.550	15.338	284,806
2022-03-09	16.450	16.600	16.400	16.600	15.384	196,769
2022-03-08	16.500	16.700	16.200	16.300	15.106	443,187
2022-03-07	16.900	16.900	16.400	16.700	15.477	571,126
2022-03-04	16.800	16.950	16.800	16.900	15.662	276,954
2022-03-03	17.000	17.150	16.950	16.950	15.708	643,836
2022-03-02	17.100	17.200	16.850	16.950	15.708	952,395
2022-03-01	17.250	17.400	17.150	17.200	15.940	430,444
2022-02-25	17.050	17.200	16.950	17.100	15.847	579,453
2022-02-24	17.450	17.450	16.700	16.850	15.616	1,434,942
2022-02-23	17.450	17.450	17.200	17.350	16.079	899,071
2022-02-22	17.300	17.650	17.050	17.450	16.172	1,118,573
2022-02-21	16.800	17.400	16.700	17.400	16.125	1,396,094
2022-02-18	16.750	16.800	16.600	16.800	15.569	248,186
2022-02-17	16.850	16.850	16.600	16.650	15.430	306,346

← NewerPage 19 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.