Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	34.800	34.850	34.750	34.800	34.800	16,012
2023-11-02	35.000	35.000	35.000	35.000	35.000	7,662
2023-11-01	34.750	35.000	34.750	35.000	35.000	3,000
2023-10-31	34.750	34.750	34.750	34.750	34.750	2,000
2023-10-30	34.800	34.900	34.800	34.900	34.900	2,000
2023-10-27	35.000	35.000	34.750	34.750	34.750	32,000
2023-10-26	35.000	35.000	35.000	35.000	35.000	2,000
2023-10-25	35.150	35.150	35.000	35.000	35.000	3,000
2023-10-24	35.200	35.200	35.000	35.200	35.200	6,000
2023-10-23	35.000	35.000	34.750	34.800	34.800	34,000
2023-10-20	35.200	35.250	35.200	35.250	35.250	6,000
2023-10-19	35.200	35.400	35.200	35.400	35.400	4,000
2023-10-18	35.500	35.500	35.200	35.350	35.350	3,000
2023-10-17	35.250	35.400	35.250	35.350	35.350	3,600
2023-10-16	35.200	35.550	35.200	35.400	35.400	9,020
2023-10-13	35.250	35.250	35.250	35.250	35.250	2,000
2023-10-12	35.900	35.900	35.000	35.500	35.500	74,210
2023-10-11	35.250	35.750	35.250	35.500	35.500	3,000
2023-10-06	35.600	35.600	35.600	35.600	35.600	1,009
2023-10-05	35.000	35.650	35.000	35.650	35.650	13,120
2023-10-04	35.200	35.350	35.000	35.000	35.000	14,096
2023-10-03	35.250	35.500	35.250	35.300	35.300	7,000
2023-10-02	35.250	35.300	35.250	35.300	35.300	6,003
2023-09-28	35.300	35.300	35.250	35.250	35.250	3,000
2023-09-27	35.250	35.250	35.250	35.250	35.250	2,000
2023-09-26	35.250	35.250	35.200	35.200	35.200	5,007
2023-09-25	35.350	35.500	35.350	35.400	35.400	4,060
2023-09-22	35.200	35.500	35.200	35.400	35.400	10,000
2023-09-21	35.300	35.300	35.200	35.200	35.200	6,000
2023-09-20	35.400	35.500	35.400	35.500	35.500	4,000
2023-09-19	35.950	35.950	35.500	35.500	35.500	9,026
2023-09-18	36.250	36.250	35.600	35.800	35.800	6,000
2023-09-15	35.750	35.800	35.750	35.800	35.800	2,000
2023-09-14	35.800	36.000	35.800	35.800	35.800	8,000
2023-09-13	35.650	35.800	35.650	35.800	35.800	9,000
2023-09-12	35.800	35.800	35.250	35.650	35.650	23,000
2023-09-11	35.400	35.550	35.150	35.400	35.400	18,001
2023-09-08	35.350	35.600	35.350	35.400	35.400	8,001
2023-09-07	35.250	35.700	35.250	35.700	35.700	18,020
2023-09-06	35.250	35.900	35.250	35.700	35.700	9,024
2023-09-05	35.650	35.750	35.000	35.700	35.700	16,025
2023-09-04	35.700	36.050	35.000	35.950	35.950	19,000
2023-09-01	36.000	36.050	35.300	35.700	35.700	5,000
2023-08-31	35.650	35.700	35.500	35.700	35.700	10,000
2023-08-30	35.350	36.200	35.350	36.200	36.200	20,006
2023-08-29	35.500	36.750	35.200	36.100	36.100	10,000
2023-08-28	35.950	35.950	35.450	35.550	35.550	4,000
2023-08-25	36.000	36.000	35.500	35.950	35.950	11,000
2023-08-24	35.450	36.000	35.450	36.000	36.000	3,080
2023-08-23	35.900	36.450	35.900	36.300	36.300	3,000
2023-08-22	35.600	35.600	35.550	35.600	35.600	6,484
2023-08-21	35.350	36.500	35.350	36.200	36.200	7,001
2023-08-18	36.050	36.300	36.000	36.200	36.200	5,000
2023-08-17	35.750	36.400	35.600	36.250	36.250	16,490
2023-08-16	35.000	35.750	35.000	35.750	35.750	13,000
2023-08-15	34.900	36.800	34.900	35.650	35.650	48,000
2023-08-14	36.500	36.500	35.000	35.000	35.000	75,130
2023-08-11	37.000	37.000	36.500	36.750	36.750	30,224
2023-08-10	36.950	37.150	36.850	37.150	37.150	8,000
2023-08-09	36.800	38.000	36.800	37.500	37.500	13,450

← NewerPage 13 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.