Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.300	32.350	32.300	32.350	32.350	19,000
2026-01-19	32.350	32.350	32.300	32.350	32.350	17,000
2026-01-16	32.300	32.350	32.300	32.350	32.350	12,000
2026-01-15	32.200	32.300	32.150	32.300	32.300	15,001
2026-01-14	32.200	32.300	32.200	32.300	32.300	16,001
2026-01-13	32.200	32.250	32.200	32.200	32.200	12,007
2026-01-12	32.150	32.200	32.100	32.200	32.200	17,001
2026-01-09	31.950	32.150	31.950	32.150	32.150	31,000
2026-01-08	31.900	32.050	31.800	31.950	31.950	15,000
2026-01-07	31.950	32.100	31.950	32.050	32.050	14,000
2026-01-06	32.200	32.200	32.050	32.050	32.050	47,000
2026-01-05	32.200	32.200	32.000	32.100	32.100	36,235
2026-01-02	32.100	32.150	32.050	32.150	32.150	12,000
2025-12-31	32.000	32.100	32.000	32.100	32.100	12,100
2025-12-30	31.650	32.050	31.650	32.050	32.050	20,004
2025-12-29	31.900	32.000	31.900	32.000	32.000	5,001
2025-12-26	32.050	32.100	32.050	32.100	32.100	3,000
2025-12-24	31.900	31.900	31.800	31.800	31.800	10,100
2025-12-23	31.850	31.850	31.850	31.850	31.850	2,000
2025-12-22	31.800	31.850	31.800	31.850	31.850	4,000
2025-12-19	32.100	32.100	31.800	31.800	31.800	7,000
2025-12-18	32.100	32.100	32.050	32.100	32.100	14,000
2025-12-17	31.900	31.900	31.850	31.850	31.850	8,301
2025-12-16	31.850	32.100	31.850	31.900	31.900	17,000
2025-12-15	32.150	32.150	32.150	32.150	32.150	3,851
2025-12-12	32.200	32.200	32.050	32.100	32.100	5,001
2025-12-11	32.250	32.250	31.900	31.900	31.900	31,001
2025-12-10	32.200	32.300	32.100	32.150	32.150	21,011
2025-12-09	32.100	32.200	32.100	32.200	32.200	7,000
2025-12-08	32.100	32.400	32.100	32.250	32.250	14,000
2025-12-05	32.250	32.300	32.200	32.300	32.300	5,000
2025-12-04	32.100	32.100	32.100	32.100	32.100	3,125
2025-12-03	32.350	32.350	32.350	32.350	32.350	6,010
2025-12-02	32.000	32.300	32.000	32.300	32.300	11,001
2025-12-01	32.000	32.000	32.000	32.000	32.000	6,440
2025-11-28	32.000	32.050	32.000	32.000	32.000	16,001
2025-11-27	31.650	31.650	31.650	31.650	31.650	1,000
2025-11-26	31.650	31.650	31.500	31.550	31.550	31,002
2025-11-25	31.200	31.550	31.200	31.550	31.550	20,000
2025-11-24	31.000	31.000	31.000	31.000	31.000	20,000
2025-11-21	30.850	30.850	30.800	30.800	30.800	7,000
2025-11-20	30.850	30.850	30.800	30.800	30.800	3,000
2025-11-19	30.800	30.800	30.700	30.750	30.750	8,000
2025-11-18	30.800	30.800	30.700	30.700	30.700	10,001
2025-11-17	30.800	30.950	30.700	30.750	30.750	13,000
2025-11-14	30.850	30.850	30.800	30.800	30.800	7,001
2025-11-13	31.000	31.000	31.000	31.000	31.000	2,001
2025-11-12	30.800	30.800	30.800	30.800	30.800	6,000
2025-11-11	30.800	30.900	30.800	30.800	30.800	5,000
2025-11-10	30.800	30.800	30.800	30.800	30.800	1,000
2025-11-07	30.800	30.800	30.800	30.800	30.800	1,008
2025-11-06	30.800	30.850	30.700	30.700	30.700	11,000
2025-11-05	31.100	31.100	31.100	31.100	31.100	1,000
2025-11-04	30.800	30.800	30.800	30.800	30.800	2,030
2025-11-03	30.800	30.950	30.650	30.650	30.650	12,120
2025-10-31	30.850	30.850	30.800	30.800	30.800	5,214
2025-10-30	30.850	30.850	30.700	30.700	30.700	7,048
2025-10-29	30.850	31.000	30.800	30.800	30.800	12,090
2025-10-28	30.800	30.800	30.800	30.800	30.800	1,000
2025-10-27	30.950	30.950	30.850	30.900	30.900	4,000

← NewerPage 4 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.