Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	33.300	33.550	33.150	33.450	33.450	13,100
2024-08-01	33.700	33.700	33.550	33.550	33.550	12,000
2024-07-31	33.300	33.300	33.300	33.300	33.300	0
2024-07-30	33.300	33.300	33.250	33.300	33.300	5,000
2024-07-29	33.250	33.450	33.150	33.450	33.450	10,000
2024-07-26	33.350	33.400	33.300	33.300	33.300	5,100
2024-07-23	33.500	33.550	33.400	33.550	33.550	13,000
2024-07-22	33.300	33.450	33.000	33.450	33.450	27,001
2024-07-19	33.250	33.300	33.250	33.300	33.300	8,002
2024-07-18	33.400	33.400	33.350	33.350	33.350	5,000
2024-07-17	33.500	33.500	33.400	33.450	33.450	24,120
2024-07-16	33.500	33.550	33.500	33.500	33.500	8,009
2024-07-15	33.300	33.500	33.250	33.500	33.500	15,000
2024-07-12	33.400	33.400	33.300	33.300	33.300	4,100
2024-07-11	33.600	33.600	33.500	33.550	33.550	10,998
2024-07-10	33.850	33.850	33.400	33.600	33.600	45,000
2024-07-09	34.500	34.500	34.200	34.350	34.350	32,820
2024-07-08	34.400	34.600	34.250	34.500	34.500	76,004
2024-07-05	34.100	34.150	34.100	34.150	34.150	7,000
2024-07-04	34.000	34.200	34.000	34.200	34.200	9,099
2024-07-03	34.250	34.250	34.000	34.200	34.200	18,000
2024-07-02	34.200	34.250	34.100	34.250	34.250	11,010
2024-07-01	34.250	34.250	34.200	34.200	34.200	26,000
2024-06-28	34.100	34.200	34.100	34.200	34.200	13,012
2024-06-27	33.900	34.050	33.900	34.050	34.050	6,000
2024-06-26	34.050	34.200	34.050	34.200	34.200	20,000
2024-06-25	34.400	34.400	34.100	34.150	34.150	10,000
2024-06-24	34.100	34.300	34.000	34.300	34.300	8,032
2024-06-21	34.100	34.100	33.950	34.100	34.100	21,000
2024-06-20	34.050	34.150	34.050	34.100	34.100	16,006
2024-06-19	33.950	34.250	33.950	34.100	34.100	25,100
2024-06-18	34.000	34.150	34.000	34.150	34.150	6,002
2024-06-17	33.900	34.050	33.900	34.000	34.000	13,000
2024-06-14	34.150	34.150	34.000	34.000	34.000	5,000
2024-06-13	34.100	34.150	34.000	34.050	34.050	9,000
2024-06-12	34.100	34.150	34.050	34.100	34.100	11,000
2024-06-11	34.000	34.100	34.000	34.100	34.100	5,030
2024-06-07	34.050	34.200	34.000	34.200	34.200	16,000
2024-06-06	33.850	34.100	33.850	34.050	34.050	20,000
2024-06-05	34.150	34.150	33.900	34.100	34.100	15,000
2024-06-04	34.250	34.250	34.000	34.100	34.100	9,000
2024-06-03	33.900	34.450	33.900	34.250	34.250	29,000
2024-05-31	34.000	34.100	34.000	34.100	34.100	11,000
2024-05-30	34.150	34.150	33.950	33.950	33.950	8,001
2024-05-29	34.000	34.150	33.850	34.150	34.150	18,000
2024-05-28	34.000	34.200	33.950	34.200	34.200	7,001
2024-05-27	34.000	34.150	34.000	34.050	34.050	18,000
2024-05-24	34.000	34.100	33.900	34.000	34.000	8,004
2024-05-23	33.950	34.200	33.950	34.000	34.000	14,000
2024-05-22	34.050	34.300	33.900	34.300	34.300	32,023
2024-05-21	33.800	33.950	33.750	33.950	33.950	11,000
2024-05-20	33.850	34.150	33.850	34.000	34.000	10,355
2024-05-17	34.250	34.300	33.800	33.850	33.850	39,500
2024-05-16	34.150	34.200	33.950	34.200	34.200	24,111
2024-05-15	33.900	34.000	33.900	34.000	34.000	4,001
2024-05-14	33.850	33.850	33.600	33.600	33.600	11,001
2024-05-13	33.850	33.850	33.500	33.550	33.550	12,607
2024-05-10	33.750	33.850	33.750	33.850	33.850	3,000
2024-05-09	33.700	33.900	33.600	33.750	33.750	41,001
2024-05-08	34.150	34.150	33.900	33.950	33.950	8,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.8500 TWD
2022-07-12	0.6900 TWD
2021-09-06	0.6000 TWD
2020-07-10	1.6000 TWD
2019-07-10	1.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.