Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	32.350	32.350	32.250	32.300	31.573	8,368
2023-02-08	32.400	32.700	32.250	32.350	31.622	23,010
2023-02-07	32.100	32.200	32.100	32.200	31.475	3,000
2023-02-06	32.450	32.450	32.400	32.450	31.719	5,000
2023-02-03	32.500	32.500	32.450	32.500	31.768	9,000
2023-02-02	32.300	32.350	32.200	32.350	31.622	23,000
2023-02-01	32.300	32.350	32.050	32.200	31.475	11,001
2023-01-31	32.300	32.300	32.050	32.300	31.573	4,000
2023-01-30	32.350	32.350	32.350	32.350	31.622	8,000
2023-01-17	32.000	32.150	32.000	32.150	31.426	5,000
2023-01-16	32.200	32.200	32.000	32.050	31.328	14,000
2023-01-13	32.000	32.000	32.000	32.000	31.280	15,001
2023-01-12	32.000	32.050	32.000	32.050	31.328	4,443
2023-01-11	32.150	32.250	32.000	32.050	31.328	15,062
2023-01-10	32.300	32.300	32.300	32.300	31.573	1,004
2023-01-09	32.200	32.350	31.950	32.350	31.622	41,001
2023-01-06	32.300	32.300	32.200	32.200	31.475	8,000
2023-01-05	32.150	32.150	32.150	32.150	31.426	4,452
2023-01-04	32.350	32.400	32.300	32.400	31.671	3,000
2023-01-03	32.400	32.400	32.200	32.400	31.671	6,000
2022-12-30	32.350	32.400	32.350	32.400	31.671	2,000
2022-12-29	32.350	32.400	32.350	32.400	31.671	2,000
2022-12-28	32.350	32.500	32.150	32.150	31.426	6,000
2022-12-27	32.450	32.500	32.350	32.350	31.622	13,000
2022-12-26	32.400	32.450	32.200	32.450	31.719	4,000
2022-12-23	32.100	32.500	32.100	32.150	31.426	23,000
2022-12-22	32.300	32.300	32.050	32.050	31.328	7,000
2022-12-21	32.100	32.300	32.050	32.050	31.328	10,004
2022-12-20	32.400	32.400	32.050	32.050	31.328	4,003
2022-12-19	32.100	32.300	32.050	32.100	31.377	14,000
2022-12-16	32.200	32.400	32.150	32.150	31.426	15,000
2022-12-15	32.550	32.550	32.200	32.200	31.475	8,098
2022-12-14	32.600	32.600	32.600	32.600	31.866	4,000
2022-12-13	32.550	32.600	32.550	32.600	31.866	4,000
2022-12-12	32.200	32.600	32.200	32.600	31.866	10,000
2022-12-09	32.500	32.500	32.100	32.450	31.719	19,000
2022-12-08	32.300	32.350	32.050	32.350	31.622	19,000
2022-12-07	32.450	32.550	32.300	32.300	31.573	32,000
2022-12-06	32.800	32.800	32.350	32.500	31.768	15,000
2022-12-05	32.700	32.900	32.700	32.900	32.159	11,000
2022-12-02	32.700	33.000	32.600	32.850	32.110	40,001
2022-12-01	32.550	32.700	32.500	32.700	31.964	20,001
2022-11-30	32.500	32.550	32.300	32.450	31.719	25,030
2022-11-29	32.550	32.550	32.300	32.500	31.768	13,003
2022-11-28	32.450	32.450	32.450	32.450	31.719	5,000
2022-11-25	32.450	32.450	32.450	32.450	31.719	1,000
2022-11-24	32.350	32.450	32.100	32.450	31.719	8,000
2022-11-23	32.550	32.600	32.550	32.600	31.866	4,971
2022-11-22	32.450	32.500	32.450	32.500	31.768	2,000
2022-11-21	32.600	32.600	32.550	32.550	31.817	4,000
2022-11-18	32.850	33.000	32.400	32.400	31.671	11,716
2022-11-17	32.600	32.600	32.100	32.400	31.671	37,000
2022-11-16	32.700	32.700	32.600	32.600	31.866	3,000
2022-11-15	32.500	32.800	32.500	32.800	32.062	8,001
2022-11-14	32.700	32.700	32.600	32.600	31.866	6,000
2022-11-11	32.700	32.700	32.700	32.700	31.964	2,150
2022-11-10	32.250	32.300	32.250	32.300	31.573	5,000
2022-11-09	32.300	32.850	32.150	32.250	31.524	24,000
2022-11-08	32.300	32.500	32.300	32.500	31.768	6,000
2022-11-07	32.050	32.100	32.050	32.100	31.377	2,931

← NewerPage 16 of 21 · 1,217 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.