Tai Roun Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	16.800	16.900	16.500	16.700	15.477	534,292
2022-02-15	16.500	17.000	16.500	16.650	15.430	1,394,784
2022-02-14	16.250	16.500	16.200	16.450	15.245	802,853
2022-02-11	16.100	16.250	16.100	16.200	15.013	1,741,347
2022-02-10	16.500	16.500	16.200	16.250	15.060	229,559
2022-02-09	16.200	16.450	16.200	16.350	15.152	449,750
2022-02-08	16.050	16.150	16.000	16.150	14.967	200,799
2022-02-07	15.750	16.100	15.750	16.050	14.874	244,122
2022-01-26	15.700	15.750	15.600	15.750	14.596	196,180
2022-01-25	15.800	15.900	15.500	15.650	14.504	397,389
2022-01-24	16.000	16.000	15.750	15.800	14.643	117,136
2022-01-21	16.150	16.150	15.700	16.000	14.828	391,235
2022-01-20	16.100	16.150	15.950	16.000	14.828	375,796
2022-01-19	16.100	16.200	16.000	16.100	14.921	309,011
2022-01-18	16.000	16.200	16.000	16.100	14.921	363,799
2022-01-17	15.900	16.000	15.900	15.950	14.782	264,068
2022-01-14	15.900	15.950	15.800	15.900	14.735	174,511
2022-01-13	15.750	15.900	15.650	15.850	14.689	273,071
2022-01-12	15.900	15.900	15.650	15.700	14.550	285,554
2022-01-11	15.900	16.000	15.700	15.750	14.596	208,179
2022-01-10	15.800	16.000	15.750	15.850	14.689	144,798
2022-01-07	15.800	15.900	15.700	15.750	14.596	144,959
2022-01-06	15.800	15.800	15.750	15.800	14.643	223,127
2022-01-05	15.800	15.850	15.650	15.800	14.643	272,203
2022-01-04	16.050	16.050	15.800	15.800	14.643	228,367
2022-01-03	15.800	16.250	15.800	16.000	14.828	1,063,882
2021-12-30	15.850	15.900	15.650	15.700	14.550	216,370
2021-12-29	15.600	15.800	15.600	15.800	14.643	339,660
2021-12-28	15.550	15.600	15.500	15.600	14.457	113,324
2021-12-27	15.450	15.550	15.400	15.550	14.411	155,543
2021-12-24	15.500	15.550	15.400	15.400	14.272	89,160
2021-12-23	15.450	15.550	15.400	15.500	14.365	72,866
2021-12-22	15.600	15.600	15.450	15.500	14.365	79,300
2021-12-21	15.500	15.600	15.350	15.550	14.411	137,151
2021-12-20	15.550	15.550	15.400	15.500	14.365	116,650
2021-12-17	15.600	15.600	15.450	15.600	14.457	82,551
2021-12-16	15.600	15.650	15.500	15.600	14.457	93,230
2021-12-15	15.450	15.650	15.350	15.550	14.411	115,821
2021-12-14	15.700	15.700	15.300	15.450	14.318	205,456
2021-12-13	15.850	15.850	15.500	15.700	14.550	301,840
2021-12-10	15.500	15.750	15.450	15.700	14.550	601,445
2021-12-09	15.200	15.500	15.000	15.400	14.272	1,122,552
2021-12-08	15.250	15.350	15.150	15.200	14.087	266,985
2021-12-07	15.250	15.400	15.150	15.250	14.133	101,866
2021-12-06	15.250	15.350	15.150	15.250	14.133	90,174
2021-12-03	15.250	15.300	15.100	15.250	14.133	182,402
2021-12-02	15.400	15.450	15.150	15.200	14.087	174,315
2021-12-01	15.300	15.400	15.150	15.400	14.272	140,025
2021-11-30	15.500	15.550	15.300	15.300	14.179	130,479
2021-11-29	15.300	15.550	15.200	15.350	14.226	130,463
2021-11-26	15.650	15.650	15.400	15.500	14.365	175,101
2021-11-25	15.400	15.600	15.400	15.550	14.411	145,068
2021-11-24	15.400	15.450	15.350	15.350	14.226	104,438
2021-11-23	15.500	15.500	15.350	15.400	14.272	74,000
2021-11-22	15.500	15.500	15.400	15.450	14.318	98,229
2021-11-19	15.600	15.600	15.400	15.500	14.365	193,171
2021-11-18	15.400	15.550	15.250	15.500	14.365	191,174
2021-11-17	15.200	15.400	15.200	15.350	14.226	175,507
2021-11-16	15.200	15.250	15.150	15.200	14.087	162,170
2021-11-15	15.250	15.300	15.150	15.200	14.087	248,723

← NewerPage 20 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.