Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	30.600	30.600	30.500	30.500	30.500	5,076
2025-07-29	30.600	30.600	30.500	30.550	30.550	15,000
2025-07-28	30.600	30.650	30.500	30.550	30.550	22,114
2025-07-25	30.600	30.600	30.600	30.600	30.600	7,000
2025-07-24	30.650	30.650	30.600	30.600	30.600	8,309
2025-07-23	30.600	30.650	30.600	30.650	30.650	9,001
2025-07-22	30.600	30.650	30.550	30.650	30.650	8,812
2025-07-21	30.600	30.600	30.550	30.550	30.550	5,000
2025-07-18	30.650	30.650	30.550	30.550	30.550	11,000
2025-07-17	30.650	30.700	30.600	30.650	30.650	7,111
2025-07-16	30.850	30.850	30.450	30.650	30.650	18,198
2025-07-15	31.000	31.300	31.000	31.200	30.250	16,002
2025-07-14	31.050	31.200	31.000	31.000	30.056	7,178
2025-07-11	31.200	31.200	31.000	31.000	30.056	58,032
2025-07-10	31.100	31.250	31.100	31.250	30.299	6,000
2025-07-09	31.400	31.400	31.000	31.000	31.000	2,000
2025-07-08	31.250	31.250	31.050	31.150	31.150	9,000
2025-07-07	31.900	31.900	31.600	31.600	31.600	9,000
2025-07-04	31.800	31.850	31.800	31.850	31.850	5,000
2025-07-03	31.200	32.300	31.200	31.850	31.850	4,099
2025-07-02	31.750	31.750	31.750	31.750	31.750	4,000
2025-07-01	31.500	31.650	30.900	31.650	31.650	15,000
2025-06-30	31.500	31.550	31.500	31.500	31.500	6,000
2025-06-27	31.000	31.600	30.900	31.500	31.500	16,090
2025-06-26	31.200	31.550	31.200	31.550	31.550	14,010
2025-06-25	31.000	31.050	31.000	31.050	31.050	4,113
2025-06-24	30.850	31.000	30.800	31.000	31.000	8,288
2025-06-23	30.900	30.950	30.600	30.600	30.600	30,023
2025-06-20	30.900	31.050	30.900	30.900	30.900	9,000
2025-06-19	31.100	31.100	30.700	30.900	30.900	22,000
2025-06-18	31.100	31.150	30.850	31.100	31.100	14,000
2025-06-17	31.300	31.350	30.900	31.350	31.350	25,000
2025-06-16	31.200	31.300	31.200	31.300	31.300	4,000
2025-06-13	30.900	31.200	30.700	31.150	31.150	16,000
2025-06-12	31.550	31.550	30.700	30.700	30.700	40,020
2025-06-11	31.250	31.500	30.850	30.850	30.850	51,176
2025-06-10	30.850	30.950	30.750	30.800	30.800	17,116
2025-06-09	31.850	31.850	30.050	30.250	30.250	184,000
2025-06-06	31.900	31.900	31.500	31.550	31.550	36,000
2025-06-05	32.050	32.050	31.900	31.900	31.900	3,000
2025-06-04	31.900	32.200	31.900	31.900	31.900	14,000
2025-06-03	31.900	31.900	31.900	31.900	31.900	4,000
2025-06-02	32.450	32.450	31.650	31.750	31.750	36,000
2025-05-29	32.600	32.700	32.500	32.500	32.500	10,001
2025-05-28	32.600	32.600	32.500	32.500	32.500	12,000
2025-05-27	32.950	32.950	32.600	32.600	32.600	14,000
2025-05-26	32.950	32.950	32.600	32.600	32.600	4,228
2025-05-23	32.600	32.800	32.600	32.600	32.600	13,000
2025-05-22	32.900	33.000	32.600	32.600	32.600	18,012
2025-05-21	33.000	33.000	32.700	32.700	32.700	6,000
2025-05-20	32.750	32.900	32.550	32.750	32.750	22,001
2025-05-19	32.600	32.700	32.550	32.550	32.550	27,310
2025-05-16	32.850	32.950	32.500	32.550	32.550	30,000
2025-05-15	32.850	32.900	32.600	32.600	32.600	6,002
2025-05-14	32.950	33.150	32.500	32.500	32.500	63,777
2025-05-13	32.850	33.150	32.550	32.550	32.550	49,000
2025-05-12	33.150	33.150	32.400	32.550	32.550	39,173
2025-05-09	32.850	33.000	32.500	32.500	32.500	28,000
2025-05-08	32.800	32.800	32.500	32.500	32.500	27,092
2025-05-07	32.500	32.650	32.400	32.650	32.650	19,000

← NewerPage 6 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.