Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.500	34.650	34.500	34.650	34.650	4,008
2024-01-26	34.150	34.500	34.150	34.500	34.500	3,000
2024-01-25	34.100	34.150	34.100	34.150	34.150	15,000
2024-01-24	34.100	34.100	34.100	34.100	34.100	2,001
2024-01-23	34.100	34.200	34.050	34.200	34.200	8,100
2024-01-22	34.050	34.200	34.050	34.200	34.200	5,000
2024-01-19	34.100	34.450	34.100	34.300	34.300	4,007
2024-01-18	34.000	34.100	33.950	34.050	34.050	18,000
2024-01-17	34.100	34.400	34.050	34.100	34.100	40,020
2024-01-16	34.550	34.550	34.100	34.300	34.300	20,110
2024-01-15	34.900	35.200	34.700	34.700	34.700	9,001
2024-01-12	34.800	34.900	34.800	34.850	34.850	15,096
2024-01-11	34.600	35.000	34.600	35.000	35.000	15,000
2024-01-10	34.600	34.700	34.600	34.650	34.650	63,000
2024-01-09	34.750	35.000	34.750	34.750	34.750	7,000
2024-01-08	35.050	35.050	35.000	35.000	35.000	3,010
2024-01-05	34.700	35.000	34.700	35.000	35.000	2,000
2024-01-04	35.600	35.600	35.100	35.400	35.400	19,001
2024-01-03	34.650	34.800	34.600	34.600	34.600	28,000
2024-01-02	35.000	35.000	34.950	35.000	35.000	10,017
2023-12-29	34.300	34.850	34.300	34.850	34.850	79,144
2023-12-28	35.000	35.100	34.750	35.100	35.100	27,130
2023-12-27	35.000	35.000	34.950	35.000	35.000	7,000
2023-12-26	35.000	35.100	35.000	35.000	35.000	9,000
2023-12-25	35.000	35.000	35.000	35.000	35.000	2,010
2023-12-22	34.950	34.950	34.800	34.800	34.800	4,000
2023-12-21	34.800	35.300	34.700	34.950	34.950	30,083
2023-12-20	34.900	34.900	34.800	34.800	34.800	7,010
2023-12-19	34.950	34.950	34.850	34.900	34.900	10,000
2023-12-18	35.300	35.300	35.000	35.000	35.000	6,000
2023-12-15	34.850	34.950	34.850	34.950	34.950	12,100
2023-12-14	34.900	34.950	34.900	34.950	34.950	5,000
2023-12-13	34.750	34.900	34.750	34.900	34.900	7,000
2023-12-12	34.750	34.750	34.750	34.750	34.750	2,003
2023-12-11	34.950	34.950	34.700	34.850	34.850	6,000
2023-12-08	34.900	35.000	34.900	35.000	35.000	11,000
2023-12-07	34.850	34.900	34.850	34.900	34.900	3,000
2023-12-06	35.000	35.000	34.850	34.900	34.900	7,000
2023-12-05	35.000	35.000	34.800	34.950	34.950	13,241
2023-12-04	34.850	34.900	34.800	34.900	34.900	4,213
2023-12-01	34.850	34.850	34.850	34.850	34.850	4,144
2023-11-30	35.000	35.100	34.850	34.850	34.850	15,000
2023-11-29	35.000	35.000	35.000	35.000	35.000	4,015
2023-11-28	34.900	35.000	34.900	35.000	35.000	3,000
2023-11-27	34.950	35.000	34.850	35.000	35.000	11,021
2023-11-24	34.850	34.850	34.800	34.800	34.800	3,425
2023-11-23	34.700	34.800	34.650	34.800	34.800	9,100
2023-11-22	34.900	34.900	34.700	34.850	34.850	13,000
2023-11-21	34.800	35.000	34.800	34.900	34.900	16,005
2023-11-20	34.800	34.850	34.700	34.800	34.800	17,000
2023-11-17	34.800	34.850	34.750	34.750	34.750	5,000
2023-11-16	34.650	34.700	34.600	34.700	34.700	5,028
2023-11-15	34.750	34.750	34.550	34.650	34.650	10,015
2023-11-14	34.550	34.650	34.550	34.650	34.650	12,010
2023-11-13	34.750	34.750	34.600	34.600	34.600	13,003
2023-11-10	34.600	34.750	34.600	34.750	34.750	10,001
2023-11-09	35.000	35.000	34.750	34.850	34.850	6,002
2023-11-08	34.800	35.000	34.800	34.950	34.950	6,002
2023-11-07	34.750	34.900	34.750	34.850	34.850	4,020
2023-11-06	34.900	34.900	34.750	34.750	34.750	18,181

← NewerPage 12 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.