Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	33.450	33.500	32.500	32.750	32.750	59,002
2025-05-05	33.700	33.700	32.000	32.700	32.700	89,100
2025-05-02	33.950	34.200	33.950	34.200	34.200	2,050
2025-04-30	34.000	34.450	33.900	34.400	34.400	10,000
2025-04-29	34.000	34.200	34.000	34.000	34.000	11,011
2025-04-28	34.400	34.450	34.400	34.450	34.450	2,000
2025-04-25	34.050	34.500	34.050	34.450	34.450	23,040
2025-04-24	33.700	33.700	33.500	33.700	33.700	6,000
2025-04-23	33.700	33.700	33.550	33.550	33.550	5,000
2025-04-22	33.800	34.800	33.500	33.500	33.500	7,002
2025-04-21	34.000	34.600	33.800	33.800	33.800	22,006
2025-04-18	34.000	34.950	34.000	34.000	34.000	16,000
2025-04-17	34.650	34.650	34.000	34.000	34.000	16,000
2025-04-16	35.000	35.000	34.000	34.000	34.000	44,004
2025-04-15	34.100	34.950	34.000	34.600	34.600	17,000
2025-04-14	34.600	35.300	33.850	34.000	34.000	48,000
2025-04-11	33.700	34.650	33.700	34.600	34.600	8,000
2025-04-10	34.950	34.950	34.500	34.500	34.500	17,000
2025-04-09	32.400	33.850	32.000	32.800	32.800	84,000
2025-04-08	31.200	33.350	31.200	32.400	32.400	12,038
2025-04-07	31.550	31.900	31.550	31.550	31.550	81,200
2025-04-02	34.950	35.150	34.900	35.050	35.050	20,000
2025-04-01	34.500	35.000	34.500	35.000	35.000	17,000
2025-03-31	34.700	34.700	34.500	34.650	34.650	24,000
2025-03-28	35.050	35.050	34.800	34.800	34.800	40,014
2025-03-27	34.850	36.050	34.850	35.450	35.450	107,617
2025-03-26	33.800	37.100	33.800	36.100	36.100	497,146
2025-03-25	33.700	33.800	33.700	33.750	33.750	58,600
2025-03-24	33.650	33.700	33.650	33.700	33.700	39,000
2025-03-21	33.850	33.850	33.650	33.650	33.650	86,000
2025-03-20	33.650	33.650	33.550	33.550	33.550	69,000
2025-03-19	32.800	33.400	32.800	33.300	33.300	155,020
2025-03-18	32.350	32.650	32.300	32.600	32.600	59,006
2025-03-17	32.000	32.150	32.000	32.000	32.000	9,003
2025-03-14	31.550	32.100	31.550	31.950	31.950	87,000
2025-03-13	30.600	31.300	30.600	31.000	31.000	53,189
2025-03-12	30.450	30.800	30.450	30.600	30.600	19,030
2025-03-11	30.800	30.800	30.600	30.600	30.600	20,000
2025-03-10	30.600	30.900	30.600	30.750	30.750	6,000
2025-03-07	30.900	30.900	30.900	30.900	30.900	17,000
2025-03-06	31.200	31.200	30.800	30.800	30.800	21,000
2025-03-05	30.500	30.900	30.200	30.650	30.650	24,012
2025-03-04	30.300	30.500	30.200	30.200	30.200	37,001
2025-03-03	30.200	30.500	30.100	30.100	30.100	23,000
2025-02-27	30.250	30.250	30.200	30.200	30.200	3,000
2025-02-26	30.100	30.350	30.050	30.050	30.050	6,000
2025-02-25	30.050	30.350	29.950	30.350	30.350	24,001
2025-02-24	30.200	30.400	30.200	30.350	30.350	5,001
2025-02-21	30.300	30.300	30.050	30.050	30.050	8,000
2025-02-20	30.300	30.300	30.300	30.300	30.300	2,000
2025-02-19	30.050	30.250	30.050	30.050	30.050	12,180
2025-02-18	30.100	30.100	30.000	30.050	30.050	13,001
2025-02-17	30.250	30.250	30.100	30.200	30.200	8,001
2025-02-14	30.000	30.000	29.950	30.000	30.000	5,001
2025-02-13	29.950	30.300	29.950	30.300	30.300	8,000
2025-02-12	30.000	30.000	30.000	30.000	30.000	1,000
2025-02-11	30.000	30.050	30.000	30.000	30.000	7,151
2025-02-10	30.000	30.000	29.950	29.950	29.950	8,009
2025-02-07	30.400	30.400	30.400	30.400	30.400	1,000
2025-02-06	29.900	30.300	29.900	30.300	30.300	7,006

← NewerPage 7 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.