Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.950	30.950	30.850	30.900	30.900	4,000
2025-10-23	31.000	31.000	30.850	30.850	30.850	3,000
2025-10-22	31.250	31.250	30.800	30.900	30.900	11,000
2025-10-21	30.800	30.800	30.700	30.700	30.700	14,620
2025-10-20	30.800	30.800	30.750	30.750	30.750	11,000
2025-10-17	30.850	30.900	30.800	30.900	30.900	6,030
2025-10-16	30.900	30.900	30.800	30.900	30.900	6,093
2025-10-15	31.350	31.350	30.900	30.900	30.900	6,000
2025-10-14	30.850	30.850	30.800	30.800	30.800	6,000
2025-10-13	30.700	30.850	30.700	30.750	30.750	7,000
2025-10-09	30.800	30.800	30.700	30.700	30.700	12,060
2025-10-08	30.800	30.800	30.800	30.800	30.800	2,000
2025-10-07	30.850	30.850	30.700	30.700	30.700	10,031
2025-10-03	30.800	30.800	30.800	30.800	30.800	1,018
2025-10-02	31.150	31.150	31.100	31.150	31.150	7,000
2025-10-01	30.800	30.800	30.800	30.800	30.800	5,000
2025-09-30	30.800	30.800	30.700	30.700	30.700	9,030
2025-09-29	30.500	30.500	30.500	30.500	30.500	0
2025-09-26	30.850	30.850	30.500	30.500	30.500	20,847
2025-09-25	30.800	30.850	30.800	30.850	30.850	5,000
2025-09-24	30.800	30.800	30.800	30.800	30.800	6,000
2025-09-23	30.800	30.800	30.600	30.650	30.650	17,000
2025-09-22	30.800	30.800	30.700	30.700	30.700	11,000
2025-09-19	30.850	30.850	30.800	30.800	30.800	19,000
2025-09-18	30.800	30.850	30.800	30.850	30.850	4,009
2025-09-17	30.850	30.850	30.800	30.800	30.800	6,003
2025-09-16	30.800	30.800	30.700	30.700	30.700	11,000
2025-09-15	30.800	30.800	30.800	30.800	30.800	5,030
2025-09-12	30.850	30.850	30.700	30.700	30.700	11,000
2025-09-11	30.650	30.650	30.500	30.600	30.600	20,000
2025-09-10	30.800	30.800	30.600	30.600	30.600	11,025
2025-09-09	30.900	30.900	30.900	30.900	30.900	1,000
2025-09-08	30.800	30.800	30.800	30.800	30.800	3,125
2025-09-05	30.800	30.850	30.800	30.800	30.800	3,000
2025-09-04	30.800	30.800	30.800	30.800	30.800	2,068
2025-09-03	30.800	30.800	30.700	30.700	30.700	6,047
2025-09-02	30.800	30.800	30.700	30.700	30.700	6,404
2025-09-01	30.800	30.800	30.700	30.700	30.700	9,000
2025-08-29	30.850	30.850	30.700	30.700	30.700	12,000
2025-08-28	30.800	31.100	30.700	30.700	30.700	10,000
2025-08-27	30.800	30.800	30.750	30.800	30.800	6,000
2025-08-26	30.800	30.800	30.800	30.800	30.800	3,001
2025-08-25	30.800	30.800	30.700	30.700	30.700	5,000
2025-08-22	30.950	30.950	30.600	30.600	30.600	16,011
2025-08-21	30.900	30.900	30.700	30.700	30.700	17,000
2025-08-20	30.900	30.900	30.700	30.700	30.700	9,002
2025-08-19	30.900	30.900	30.800	30.800	30.800	9,089
2025-08-18	30.900	30.950	30.900	30.900	30.900	5,010
2025-08-15	30.900	30.900	30.800	30.800	30.800	6,000
2025-08-14	30.900	30.900	30.900	30.900	30.900	4,000
2025-08-13	30.900	30.900	30.900	30.900	30.900	3,005
2025-08-12	30.950	30.950	30.900	30.900	30.900	4,004
2025-08-11	30.900	30.900	30.900	30.900	30.900	13,000
2025-08-08	31.000	31.150	30.900	31.150	31.150	5,000
2025-08-07	31.250	31.250	30.700	31.150	31.150	3,010
2025-08-06	30.550	31.150	30.550	31.000	31.000	32,001
2025-08-05	30.550	30.550	30.550	30.550	30.550	1,001
2025-08-04	30.500	30.600	30.500	30.600	30.600	9,000
2025-08-01	30.550	30.550	30.550	30.550	30.550	11,005
2025-07-31	30.600	30.600	30.550	30.550	30.550	7,001

← NewerPage 5 of 21 · 1,221 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.