Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	33.900	33.900	33.800	33.800	33.039	15,079
2023-05-10	34.000	34.050	33.950	34.000	33.234	18,000
2023-05-09	34.000	34.050	33.900	33.900	33.137	16,001
2023-05-08	34.200	34.200	34.000	34.000	33.234	32,000
2023-05-05	34.000	34.100	34.000	34.000	33.234	30,000
2023-05-04	34.100	34.900	34.000	34.200	33.430	33,000
2023-05-03	34.100	34.400	34.000	34.200	33.430	43,000
2023-05-02	34.000	34.150	33.950	34.150	33.381	16,001
2023-04-28	34.000	35.550	34.000	34.200	33.430	68,000
2023-04-27	34.500	34.500	34.000	34.200	33.430	23,000
2023-04-26	33.950	34.750	33.950	34.500	33.723	10,000
2023-04-25	33.950	34.000	33.950	33.950	33.186	5,000
2023-04-24	34.200	34.500	34.000	34.000	33.234	10,000
2023-04-21	34.800	35.000	33.750	34.150	33.381	32,039
2023-04-20	34.750	35.100	34.750	35.100	34.310	24,000
2023-04-19	35.100	35.100	34.800	35.100	34.310	19,153
2023-04-18	35.200	35.300	34.800	35.100	34.310	21,003
2023-04-17	34.500	35.500	34.500	35.200	34.407	50,112
2023-04-14	34.150	34.650	34.150	34.650	33.870	4,000
2023-04-13	34.800	34.800	34.300	34.650	33.870	10,108
2023-04-12	34.500	34.650	34.300	34.650	33.870	6,100
2023-04-11	34.500	34.800	34.500	34.800	34.016	7,000
2023-04-10	34.800	34.800	33.950	34.600	33.821	11,000
2023-04-07	34.950	35.000	34.650	34.800	34.016	25,000
2023-04-06	34.200	34.850	34.200	34.600	33.821	37,000
2023-03-31	34.000	34.650	34.000	34.200	33.430	16,000
2023-03-30	34.400	34.650	34.000	34.000	33.234	11,000
2023-03-29	34.500	34.600	34.300	34.500	33.723	24,146
2023-03-28	34.000	34.000	33.850	33.850	33.088	15,001
2023-03-27	34.000	34.300	34.000	34.000	33.234	3,000
2023-03-24	34.500	34.500	33.800	34.300	33.528	29,001
2023-03-23	33.700	34.400	33.700	34.000	33.234	17,000
2023-03-22	33.650	33.700	33.550	33.550	32.795	10,000
2023-03-21	33.600	33.650	33.550	33.650	32.892	5,001
2023-03-20	33.600	33.600	33.500	33.500	32.746	2,000
2023-03-17	33.450	34.400	33.450	33.600	32.843	19,005
2023-03-16	33.300	33.300	33.300	33.300	32.550	1,000
2023-03-15	34.200	34.700	34.000	34.000	33.234	6,000
2023-03-14	34.150	34.150	33.550	33.550	32.795	20,000
2023-03-13	33.000	34.150	33.000	34.150	33.381	20,000
2023-03-10	34.200	34.350	33.500	34.100	33.332	29,000
2023-03-09	34.350	34.350	34.350	34.350	33.577	3,000
2023-03-08	34.000	34.700	34.000	34.400	33.625	18,000
2023-03-07	34.250	34.500	34.250	34.500	33.723	5,299
2023-03-06	34.800	34.900	34.600	34.800	34.016	34,000
2023-03-03	34.800	34.850	34.000	34.750	33.968	20,007
2023-03-02	34.700	34.900	34.600	34.700	33.919	44,065
2023-03-01	33.900	34.700	33.900	34.700	33.919	63,100
2023-02-24	33.950	33.950	33.500	33.900	33.137	10,001
2023-02-23	33.600	34.000	33.550	33.950	33.186	12,001
2023-02-22	33.550	33.600	33.300	33.550	32.795	14,000
2023-02-21	33.600	33.800	33.450	33.450	32.697	6,300
2023-02-20	33.600	33.900	33.600	33.900	33.137	34,300
2023-02-17	33.600	33.900	33.600	33.600	32.843	20,001
2023-02-16	33.500	33.600	33.450	33.600	32.843	12,000
2023-02-15	34.150	34.150	33.450	33.500	32.746	34,051
2023-02-14	32.500	34.750	32.500	33.700	32.941	85,100
2023-02-13	32.400	32.400	32.350	32.350	31.622	6,000
2023-02-10	32.200	32.350	32.200	32.350	31.622	8,000
2023-02-09	32.350	32.350	32.250	32.300	31.573	8,368

← NewerPage 15 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.