Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.800	28.900	28.500	28.850	28.850	37,000
2026-04-27	28.650	28.800	28.650	28.800	28.800	26,001
2026-04-24	28.400	28.600	28.300	28.600	28.600	19,148
2026-04-23	28.700	28.700	28.300	28.400	28.400	9,000
2026-04-22	28.700	28.700	28.550	28.700	28.700	22,009
2026-04-21	29.000	29.000	28.600	28.700	28.700	14,111
2026-04-20	29.250	29.250	28.900	29.000	29.000	24,001
2026-04-17	29.650	29.650	29.050	29.500	29.500	23,000
2026-04-16	29.650	30.000	29.350	29.600	29.600	15,000
2026-04-15	29.650	29.650	29.500	29.500	29.500	13,002
2026-04-14	29.600	29.600	29.250	29.550	29.550	12,124
2026-04-13	29.300	29.350	29.300	29.350	29.350	2,000
2026-04-10	29.600	29.600	29.300	29.450	29.450	12,001
2026-04-09	29.700	29.700	29.300	29.300	29.300	10,000
2026-04-08	29.050	29.250	29.050	29.250	29.250	31,025
2026-04-07	28.450	28.850	28.450	28.750	28.750	8,001
2026-04-02	28.550	28.550	28.400	28.400	28.400	10,000
2026-04-01	28.650	29.200	28.500	28.500	28.500	20,000
2026-03-31	28.600	28.650	28.600	28.650	28.650	8,000
2026-03-30	28.850	29.000	28.550	29.000	29.000	12,003
2026-03-27	29.350	29.350	29.250	29.250	29.250	4,002
2026-03-26	29.900	29.900	28.950	29.350	29.350	33,080
2026-03-25	30.050	30.350	30.050	30.300	30.300	10,031
2026-03-24	29.350	29.950	29.300	29.950	29.950	10,000
2026-03-23	29.650	29.950	29.350	29.700	29.700	22,000
2026-03-20	30.050	30.150	30.050	30.100	30.100	15,001
2026-03-19	30.450	30.500	30.100	30.100	30.100	11,112
2026-03-18	30.700	31.050	30.500	30.500	30.500	14,401
2026-03-17	30.800	30.850	30.800	30.850	30.850	7,000
2026-03-16	31.000	31.000	30.850	30.850	30.850	17,021
2026-03-13	32.100	32.100	31.250	31.250	31.250	17,339
2026-03-12	32.050	32.050	31.700	31.700	31.700	13,468
2026-03-11	32.700	32.700	32.700	32.700	32.700	1,443
2026-03-10	31.600	32.650	31.600	32.200	32.200	11,291
2026-03-09	30.350	31.650	30.350	31.250	31.250	28,385
2026-03-06	32.350	32.400	32.300	32.400	32.400	10,000
2026-03-05	32.850	32.850	32.600	32.600	32.600	18,001
2026-03-04	33.150	33.150	32.850	32.850	32.850	19,004
2026-03-03	33.050	33.550	32.950	33.150	33.150	23,006
2026-03-02	33.700	33.700	33.300	33.300	33.300	36,050
2026-02-26	33.650	33.650	33.150	33.500	33.500	24,000
2026-02-25	32.850	33.500	32.750	33.500	33.500	37,000
2026-02-24	32.600	32.850	32.400	32.600	32.600	105,000
2026-02-23	32.000	32.450	31.250	32.300	32.300	60,019
2026-02-11	32.250	32.300	32.200	32.300	32.300	22,000
2026-02-10	32.150	32.250	32.000	32.250	32.250	19,000
2026-02-09	32.250	32.250	32.150	32.200	32.200	24,000
2026-02-06	32.300	32.300	32.050	32.200	32.200	34,000
2026-02-05	32.150	32.200	32.050	32.200	32.200	54,000
2026-02-04	32.250	32.250	32.100	32.150	32.150	35,000
2026-02-03	32.200	32.200	32.050	32.050	32.050	26,000
2026-02-02	32.100	32.100	32.000	32.050	32.050	17,147
2026-01-30	32.150	32.200	32.050	32.100	32.100	30,000
2026-01-29	32.200	32.250	32.050	32.150	32.150	52,000
2026-01-28	32.250	32.300	32.200	32.200	32.200	43,002
2026-01-27	32.200	32.250	32.200	32.250	32.250	10,003
2026-01-26	32.200	32.300	32.100	32.100	32.100	35,004
2026-01-23	32.300	32.300	32.200	32.200	32.200	23,000
2026-01-22	32.100	32.300	32.100	32.300	32.300	10,001
2026-01-21	32.450	32.500	32.150	32.200	32.200	42,000

← NewerPage 3 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.