Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	31.850	33.000	31.850	33.000	33.000	14,425
2024-10-30	32.100	32.250	32.100	32.200	32.200	15,255
2024-10-29	31.900	31.950	31.900	31.900	31.900	8,502
2024-10-28	32.000	32.100	32.000	32.000	32.000	14,080
2024-10-25	31.900	32.300	31.900	32.000	32.000	9,109
2024-10-24	32.000	32.000	31.900	31.900	31.900	10,000
2024-10-23	32.300	32.300	31.950	32.000	32.000	14,100
2024-10-22	32.400	32.400	31.900	32.300	32.300	16,010
2024-10-21	33.100	33.100	32.450	32.650	32.650	5,002
2024-10-18	32.450	32.750	32.400	32.750	32.750	5,001
2024-10-17	32.200	33.000	32.200	32.850	32.850	8,000
2024-10-16	32.800	32.800	32.050	32.050	32.050	15,109
2024-10-15	32.750	33.100	32.750	33.100	33.100	9,199
2024-10-14	32.750	32.750	32.500	32.750	32.750	6,000
2024-10-11	33.250	33.300	32.850	32.850	32.850	4,285
2024-10-09	32.800	33.250	32.800	33.250	33.250	6,000
2024-10-08	33.100	33.350	32.800	33.350	33.350	14,210
2024-10-07	33.400	33.450	33.300	33.450	33.450	21,001
2024-10-04	33.400	33.500	33.000	33.400	33.400	46,267
2024-10-01	33.200	33.200	33.000	33.200	33.200	12,601
2024-09-30	33.050	33.200	33.050	33.200	33.200	3,120
2024-09-27	33.050	33.100	33.000	33.050	33.050	7,100
2024-09-26	33.100	33.200	32.750	32.950	32.950	23,040
2024-09-25	32.400	33.450	32.400	33.250	33.250	19,000
2024-09-24	32.300	32.500	32.300	32.500	32.500	5,000
2024-09-23	33.000	33.000	32.650	32.650	32.650	6,010
2024-09-20	33.050	33.050	32.750	32.750	32.750	6,001
2024-09-19	32.200	32.550	32.200	32.450	32.450	9,060
2024-09-18	32.000	32.350	31.850	32.350	32.350	10,627
2024-09-16	32.500	32.500	32.300	32.300	32.300	4,231
2024-09-13	32.450	32.500	32.150	32.150	32.150	5,003
2024-09-12	31.900	33.100	31.900	32.700	32.700	19,000
2024-09-11	31.950	31.950	31.900	31.900	31.900	3,000
2024-09-10	32.050	32.150	32.000	32.100	32.100	24,000
2024-09-09	32.100	32.800	32.000	32.000	32.000	16,000
2024-09-06	31.950	32.000	31.950	32.000	32.000	2,001
2024-09-05	33.700	33.700	32.250	32.250	32.250	41,000
2024-09-04	32.000	32.200	31.750	32.050	32.050	40,009
2024-09-03	32.700	32.700	32.450	32.450	32.450	2,078
2024-09-02	32.600	32.700	32.600	32.700	32.700	2,000
2024-08-30	32.500	32.600	32.500	32.600	32.600	4,000
2024-08-29	32.400	33.300	32.400	32.400	32.400	28,022
2024-08-28	32.300	32.400	32.300	32.400	32.400	23,061
2024-08-27	32.500	32.500	32.300	32.300	32.300	9,000
2024-08-26	32.400	32.500	32.400	32.400	32.400	9,032
2024-08-23	32.100	32.300	32.000	32.300	32.300	70,000
2024-08-22	32.300	32.500	32.100	32.100	32.100	158,699
2024-08-21	32.100	32.300	32.100	32.300	32.300	13,000
2024-08-20	32.350	32.400	32.100	32.100	32.100	26,002
2024-08-19	32.600	32.600	32.400	32.400	32.400	11,685
2024-08-16	32.400	32.600	32.400	32.600	32.600	19,100
2024-08-15	32.400	32.400	32.150	32.400	32.400	9,002
2024-08-14	32.400	32.400	32.400	32.400	32.400	8,040
2024-08-13	32.100	32.400	32.100	32.400	32.400	5,132
2024-08-12	32.200	32.500	32.200	32.500	32.500	16,000
2024-08-09	32.050	32.600	32.000	32.150	32.150	43,006
2024-08-08	32.000	32.200	32.000	32.200	32.200	5,030
2024-08-07	32.050	33.250	31.950	31.950	31.950	46,258
2024-08-06	32.250	32.250	32.000	32.050	32.050	9,000
2024-08-05	33.200	33.200	31.900	32.150	32.150	55,035

← NewerPage 9 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.