Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	30.000	30.000	29.950	29.950	29.950	8,350
2025-02-04	30.500	30.500	29.900	29.900	29.900	6,000
2025-02-03	29.350	29.900	29.350	29.900	29.900	6,010
2025-01-22	29.900	30.050	29.900	30.050	30.050	3,000
2025-01-21	29.850	29.900	29.850	29.850	29.850	5,000
2025-01-20	29.850	29.850	29.850	29.850	29.850	2,002
2025-01-17	30.000	30.000	29.600	29.700	29.700	11,000
2025-01-16	30.050	30.050	30.000	30.000	30.000	14,000
2025-01-15	30.000	30.000	29.950	30.000	30.000	11,000
2025-01-14	29.800	29.850	29.700	29.850	29.850	14,000
2025-01-13	29.450	29.900	29.450	29.750	29.750	18,002
2025-01-10	29.900	29.900	29.650	29.650	29.650	2,280
2025-01-09	29.750	30.050	29.650	30.050	30.050	14,051
2025-01-08	29.850	29.900	29.800	29.900	29.900	10,000
2025-01-07	31.050	31.050	30.100	30.100	30.100	13,020
2025-01-06	30.200	30.250	30.150	30.150	30.150	17,001
2025-01-03	29.800	30.100	29.800	30.100	30.100	7,000
2025-01-02	29.700	30.000	29.700	29.800	29.800	7,007
2024-12-31	30.000	30.150	29.900	30.150	30.150	15,000
2024-12-30	29.700	29.900	29.600	29.850	29.850	9,000
2024-12-27	29.800	30.050	29.800	30.050	30.050	7,001
2024-12-26	30.050	30.050	30.050	30.050	30.050	2,003
2024-12-25	30.150	30.150	29.600	29.750	29.750	24,000
2024-12-24	30.400	30.400	30.400	30.400	30.400	3,082
2024-12-23	30.800	30.800	29.900	30.250	30.250	12,000
2024-12-20	29.900	30.000	29.800	30.000	30.000	9,000
2024-12-19	30.000	30.100	29.900	29.900	29.900	30,100
2024-12-18	30.400	30.400	30.050	30.100	30.100	31,031
2024-12-17	30.550	30.550	30.400	30.450	30.450	39,130
2024-12-16	30.800	31.100	30.650	30.750	30.750	43,058
2024-12-13	30.950	31.250	30.700	31.250	31.250	36,000
2024-12-12	31.000	31.000	30.950	30.950	30.950	7,000
2024-12-11	31.000	31.250	31.000	31.200	31.200	5,032
2024-12-10	31.400	31.400	31.000	31.350	31.350	17,001
2024-12-09	31.050	31.200	30.900	31.200	31.200	14,050
2024-12-06	31.250	31.250	31.050	31.050	31.050	9,629
2024-12-05	31.000	31.150	31.000	31.150	31.150	18,115
2024-12-04	31.700	31.850	30.950	30.950	30.950	120,163
2024-12-03	31.750	31.850	31.650	31.850	31.850	24,000
2024-12-02	31.800	31.950	31.750	31.750	31.750	17,000
2024-11-29	31.750	31.950	31.750	31.800	31.800	7,000
2024-11-28	31.700	31.950	31.700	31.900	31.900	11,001
2024-11-27	31.900	32.000	31.900	31.900	31.900	7,000
2024-11-26	31.750	32.050	31.750	32.050	32.050	3,000
2024-11-25	32.000	32.150	32.000	32.050	32.050	15,000
2024-11-22	31.700	32.000	31.700	32.000	32.000	15,000
2024-11-21	32.050	32.050	31.950	31.950	31.950	3,000
2024-11-20	31.850	31.850	31.850	31.850	31.850	8,277
2024-11-19	31.800	32.050	31.800	31.850	31.850	5,001
2024-11-18	31.850	31.850	31.850	31.850	31.850	8,000
2024-11-15	31.800	31.850	31.650	31.850	31.850	4,123
2024-11-14	31.850	31.850	31.800	31.800	31.800	5,011
2024-11-13	32.050	32.450	31.850	32.050	32.050	14,000
2024-11-12	32.000	32.000	31.700	31.750	31.750	24,103
2024-11-11	31.950	32.050	31.950	32.050	32.050	6,000
2024-11-08	32.000	32.200	31.950	31.950	31.950	34,136
2024-11-07	32.150	32.300	32.100	32.300	32.300	11,000
2024-11-06	32.700	32.700	32.400	32.550	32.550	8,039
2024-11-05	32.550	32.700	32.550	32.700	32.700	2,000
2024-11-04	32.700	32.800	32.650	32.650	32.650	3,039

← NewerPage 8 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.