Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	33.950	34.000	33.850	34.000	34.000	14,300
2024-05-06	33.800	34.100	33.800	33.950	33.950	35,000
2024-05-03	33.600	33.900	33.600	33.900	33.900	17,000
2024-05-02	33.600	33.850	33.600	33.850	33.850	8,087
2024-04-30	33.550	33.850	33.500	33.850	33.850	8,002
2024-04-29	33.400	33.600	33.400	33.550	33.550	11,001
2024-04-26	33.300	33.400	33.200	33.400	33.400	12,000
2024-04-25	33.100	33.350	33.100	33.300	33.300	7,000
2024-04-24	33.100	33.250	33.100	33.250	33.250	5,000
2024-04-23	33.100	33.200	33.000	33.050	33.050	12,020
2024-04-22	33.300	33.300	33.000	33.100	33.100	23,000
2024-04-19	33.250	33.300	33.000	33.300	33.300	13,000
2024-04-18	33.250	33.250	33.150	33.250	33.250	13,006
2024-04-17	33.300	33.700	33.250	33.250	33.250	15,502
2024-04-16	33.500	33.500	33.300	33.300	33.300	16,000
2024-04-15	33.500	33.550	33.500	33.550	33.550	17,000
2024-04-12	33.900	33.900	33.500	33.600	33.600	23,001
2024-04-11	33.850	34.000	33.850	34.000	34.000	8,000
2024-04-10	33.950	34.100	33.800	33.850	33.850	12,003
2024-04-09	33.850	33.900	33.800	33.800	33.800	9,004
2024-04-08	33.900	33.900	33.800	33.800	33.800	7,008
2024-04-03	33.800	33.800	33.800	33.800	33.800	8,014
2024-04-02	34.000	34.250	34.000	34.000	34.000	6,034
2024-04-01	33.850	34.100	33.600	34.100	34.100	24,035
2024-03-29	33.850	33.850	33.650	33.650	33.650	23,000
2024-03-28	33.600	33.700	33.500	33.700	33.700	17,030
2024-03-27	33.850	33.850	33.500	33.700	33.700	19,001
2024-03-26	33.950	34.000	33.850	33.850	33.850	15,000
2024-03-25	33.700	34.000	33.650	33.900	33.900	14,000
2024-03-22	33.800	33.800	33.700	33.700	33.700	7,846
2024-03-21	33.800	33.800	33.700	33.800	33.800	10,045
2024-03-20	33.850	34.000	33.800	33.800	33.800	10,000
2024-03-19	33.800	34.000	33.800	33.800	33.800	11,001
2024-03-18	33.650	33.800	33.600	33.800	33.800	6,001
2024-03-15	33.700	34.000	33.600	33.950	33.950	22,002
2024-03-14	33.550	33.850	33.500	33.800	33.800	34,001
2024-03-13	33.650	33.900	33.550	33.800	33.800	23,000
2024-03-12	34.200	34.200	33.650	33.850	33.850	64,001
2024-03-11	34.350	34.350	33.000	34.300	34.300	57,005
2024-03-08	34.750	34.800	34.350	34.500	34.500	29,000
2024-03-07	34.650	34.900	34.650	34.750	34.750	6,007
2024-03-06	34.750	34.800	34.700	34.750	34.750	13,120
2024-03-05	34.900	34.900	34.700	34.750	34.750	10,029
2024-03-04	34.700	34.950	34.650	34.950	34.950	23,000
2024-03-01	34.800	35.000	34.700	34.700	34.700	14,000
2024-02-29	34.800	34.800	34.700	34.800	34.800	10,002
2024-02-27	34.700	35.000	34.650	34.800	34.800	10,000
2024-02-26	34.700	34.750	34.550	34.750	34.750	12,000
2024-02-23	34.950	34.950	34.600	34.700	34.700	18,000
2024-02-22	34.900	35.000	34.850	34.950	34.950	11,000
2024-02-21	35.150	35.150	34.900	34.900	34.900	4,000
2024-02-20	35.000	35.150	35.000	35.150	35.150	13,030
2024-02-19	35.300	35.300	35.050	35.150	35.150	33,105
2024-02-16	35.100	35.700	35.050	35.300	35.300	89,509
2024-02-15	34.700	34.700	34.550	34.700	34.700	3,000
2024-02-05	34.700	34.700	34.350	34.400	34.400	12,002
2024-02-02	34.650	34.650	34.550	34.600	34.600	6,003
2024-02-01	34.400	34.550	34.400	34.550	34.550	6,033
2024-01-31	34.300	34.400	34.100	34.400	34.400	6,004
2024-01-30	35.000	35.000	34.350	34.350	34.350	8,004

← NewerPage 11 of 21 · 1,216 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.