Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.600	29.600	28.800	29.150	29.150	28,135
2026-07-22	29.000	29.000	28.700	28.700	28.700	20,009
2026-07-21	29.100	29.100	28.900	28.900	28.900	14,009
2026-07-20	28.550	29.950	28.550	29.000	28.800	30,071
2026-07-17	29.300	29.300	28.200	28.450	28.254	53,187
2026-07-16	28.550	28.550	28.200	28.550	28.353	19,010
2026-07-15	28.350	28.500	28.200	28.500	28.303	17,050
2026-07-14	28.500	28.500	28.100	28.150	28.150	22,000
2026-07-13	28.100	28.450	28.100	28.100	28.100	22,000
2026-07-10	27.900	27.900	27.900	27.900	27.900	0
2026-07-09	28.200	28.200	27.900	27.900	27.900	20,001
2026-07-08	28.550	28.550	27.800	27.800	27.800	22,880
2026-07-07	28.300	28.550	28.000	28.500	28.500	40,650
2026-07-06	28.150	28.300	28.000	28.150	28.150	35,086
2026-07-03	28.300	28.450	28.100	28.200	28.200	41,033
2026-07-02	28.100	28.350	28.100	28.350	28.350	6,176
2026-07-01	28.000	28.450	28.000	28.400	28.400	43,017
2026-06-30	28.250	28.300	28.000	28.100	28.100	14,000
2026-06-29	28.400	28.400	28.300	28.300	28.300	10,002
2026-06-26	27.900	28.200	27.900	28.200	28.200	35,001
2026-06-25	28.200	28.200	28.000	28.000	28.000	33,000
2026-06-24	27.900	28.200	27.900	28.150	28.150	9,000
2026-06-23	27.900	28.100	27.800	28.100	28.100	22,000
2026-06-22	27.950	28.000	27.900	27.950	27.950	22,000
2026-06-18	27.900	28.000	27.900	28.000	28.000	28,000
2026-06-17	27.900	28.000	27.900	27.950	27.950	33,207
2026-06-16	28.100	28.100	27.900	27.900	27.900	30,004
2026-06-15	28.100	28.100	27.950	28.000	28.000	19,237
2026-06-12	28.000	28.000	27.800	27.800	27.800	23,046
2026-06-11	27.750	28.000	27.700	28.000	28.000	9,000
2026-06-10	27.600	27.750	27.550	27.550	27.550	24,106
2026-06-09	27.800	28.000	27.500	28.000	28.000	48,014
2026-06-08	27.100	27.400	27.000	27.400	27.400	26,789
2026-06-05	27.950	28.000	27.700	27.700	27.700	19,000
2026-06-04	27.650	27.950	27.600	27.800	27.800	43,020
2026-06-03	27.550	27.800	27.500	27.600	27.600	57,401
2026-06-02	27.900	27.900	27.600	27.600	27.600	50,057
2026-06-01	27.900	28.000	27.600	27.800	27.800	44,034
2026-05-29	27.600	28.000	27.600	28.000	28.000	25,011
2026-05-28	28.000	28.000	27.600	28.000	28.000	33,012
2026-05-27	28.300	28.300	27.850	27.850	27.850	51,038
2026-05-26	28.550	28.550	28.300	28.350	28.350	18,000
2026-05-25	28.800	28.850	28.550	28.550	28.550	30,512
2026-05-22	28.900	28.900	28.800	28.800	28.800	5,001
2026-05-21	28.800	28.800	28.650	28.800	28.800	17,002
2026-05-20	28.550	28.600	28.550	28.550	28.550	9,000
2026-05-19	28.800	28.800	28.650	28.650	28.650	19,004
2026-05-18	28.800	28.850	28.700	28.700	28.700	17,000
2026-05-15	28.800	28.900	28.800	28.800	28.800	30,008
2026-05-14	28.800	29.000	28.800	28.800	28.800	14,016
2026-05-13	28.700	28.800	28.600	28.700	28.700	23,000
2026-05-12	28.550	28.900	28.550	28.650	28.650	29,050
2026-05-11	29.000	29.000	28.750	28.750	28.750	22,005
2026-05-08	29.300	29.300	28.800	28.800	28.800	16,002
2026-05-07	29.000	29.200	28.800	28.800	28.800	29,010
2026-05-06	28.950	29.000	28.850	29.000	29.000	23,000
2026-05-05	28.850	28.950	28.800	28.900	28.900	25,000
2026-05-04	28.750	28.900	28.600	28.600	28.600	26,047
2026-04-30	29.250	29.250	28.700	28.750	28.750	38,873
2026-04-29	29.200	29.200	29.050	29.050	29.050	18,011

← NewerPage 2 of 5 · 244 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.