Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	36.900	37.000	36.900	36.900	36.900	5,000
2023-08-07	37.250	37.850	36.800	37.250	37.250	25,134
2023-08-04	37.000	37.350	36.950	37.250	37.250	23,234
2023-08-02	37.600	37.600	37.100	37.100	37.100	30,010
2023-08-01	37.800	39.000	37.700	37.750	37.750	28,161
2023-07-31	37.800	37.800	37.500	37.800	37.800	8,000
2023-07-28	37.700	38.000	37.700	37.700	37.700	19,111
2023-07-27	37.750	38.000	37.700	37.700	37.700	15,111
2023-07-26	37.550	38.000	37.550	37.750	37.750	27,000
2023-07-25	37.700	37.700	37.600	37.600	37.600	10,000
2023-07-24	38.000	38.000	37.600	37.800	37.800	32,000
2023-07-21	37.900	37.900	37.650	37.700	37.700	48,000
2023-07-20	37.300	37.800	37.300	37.800	37.800	10,000
2023-07-19	37.450	38.000	37.200	37.300	37.300	19,200
2023-07-18	37.250	37.700	37.150	37.150	37.150	11,916
2023-07-17	37.100	37.850	37.100	37.850	37.850	30,000
2023-07-14	37.000	37.400	37.000	37.400	37.400	16,145
2023-07-13	37.600	37.600	36.900	37.400	37.400	43,000
2023-07-12	37.800	37.800	37.700	37.750	36.900	15,002
2023-07-11	38.000	38.000	37.600	37.800	36.949	69,000
2023-07-10	38.000	38.000	37.500	37.700	36.851	36,010
2023-07-07	37.650	37.850	37.650	37.700	36.851	63,000
2023-07-06	37.900	38.100	37.850	37.850	36.998	36,266
2023-07-05	38.650	38.650	38.100	38.350	37.487	64,111
2023-07-04	38.900	39.000	38.700	38.800	37.926	47,056
2023-07-03	38.500	39.450	38.500	38.950	38.073	193,000
2023-06-30	38.350	38.500	38.100	38.400	37.535	40,004
2023-06-29	39.000	39.100	38.400	38.500	37.633	98,004
2023-06-28	37.800	39.200	37.800	38.450	37.584	210,798
2023-06-27	36.600	37.400	36.600	37.300	36.460	135,101
2023-06-26	36.400	36.600	36.000	36.450	35.629	120,112
2023-06-21	36.200	36.400	36.200	36.400	35.580	17,000
2023-06-20	36.200	36.400	36.150	36.400	35.580	50,000
2023-06-19	35.800	36.500	35.750	36.450	35.629	71,125
2023-06-16	36.050	36.200	35.900	36.200	35.385	27,000
2023-06-15	36.200	36.250	35.950	36.050	35.238	60,000
2023-06-14	36.350	36.400	36.100	36.100	35.287	39,000
2023-06-13	36.450	36.500	36.300	36.350	35.532	42,027
2023-06-12	36.450	36.500	36.300	36.450	35.629	40,000
2023-06-09	36.500	36.500	36.300	36.350	35.532	44,000
2023-06-08	36.450	36.450	36.150	36.400	35.580	70,137
2023-06-07	36.150	36.500	36.150	36.500	35.678	83,299
2023-06-06	36.000	36.250	36.000	36.150	35.336	43,000
2023-06-05	36.100	36.100	35.600	35.900	35.092	98,046
2023-06-02	35.350	35.600	35.300	35.600	34.798	62,000
2023-06-01	34.950	35.400	34.950	35.350	34.554	30,015
2023-05-31	35.200	35.300	34.900	34.950	34.163	14,000
2023-05-30	34.950	35.400	34.950	35.300	34.505	18,000
2023-05-29	35.000	35.050	34.850	35.000	34.212	26,000
2023-05-26	35.450	35.450	35.000	35.000	34.212	28,000
2023-05-25	35.350	35.450	34.800	35.450	34.652	59,000
2023-05-24	34.150	36.850	34.150	35.150	34.359	197,240
2023-05-23	34.000	34.150	34.000	34.150	33.381	17,000
2023-05-22	34.000	34.200	34.000	34.000	33.234	42,000
2023-05-19	34.000	34.200	34.000	34.200	33.430	19,347
2023-05-18	34.200	34.200	33.750	34.000	33.234	56,000
2023-05-17	34.000	34.450	33.900	33.900	33.137	114,000
2023-05-16	34.400	34.450	34.000	34.000	33.234	22,001
2023-05-15	34.000	34.650	33.800	34.000	33.234	90,000
2023-05-12	34.000	34.100	34.000	34.000	33.234	11,004

← NewerPage 14 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.