Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.000	28.000	27.900	27.900	27.900	15,021
2026-10-19	28.250	28.350	28.000	28.000	28.000	16,266
2026-10-16	28.300	28.400	27.900	28.250	28.250	20,107
2026-10-15	28.000	28.200	28.000	28.200	28.200	13,000
2026-10-14	28.000	28.000	28.000	28.000	28.000	6,001
2026-10-13	27.900	28.150	27.900	28.000	28.000	8,000
2026-10-12	28.000	28.150	28.000	28.100	28.100	12,140
2026-10-08	28.000	28.000	27.900	28.000	28.000	8,030
2026-10-07	28.000	28.050	28.000	28.050	28.050	8,000
2026-10-06	28.000	28.100	27.950	28.000	28.000	11,000
2026-10-05	28.000	28.200	28.000	28.000	28.000	8,000
2026-10-02	27.900	28.000	27.900	28.000	28.000	4,002
2026-10-01	28.000	28.100	28.000	28.100	28.100	5,000
2026-09-30	27.850	28.150	27.850	28.100	28.100	17,072
2026-09-29	28.100	28.100	27.600	27.600	27.600	13,107
2026-09-24	28.150	28.150	28.050	28.100	28.100	17,000
2026-09-23	28.150	28.150	28.050	28.050	28.050	15,000
2026-09-22	28.200	28.200	28.100	28.100	28.100	13,000
2026-09-21	28.250	28.300	28.100	28.200	28.200	17,000
2026-09-18	28.050	28.250	28.000	28.250	28.250	25,000
2026-09-17	28.000	28.050	27.950	28.050	28.050	18,127
2026-09-16	27.900	27.900	27.850	27.850	27.850	14,100
2026-09-15	28.000	28.000	27.850	27.850	27.850	16,000
2026-09-14	28.050	28.200	27.900	27.950	27.950	17,000
2026-09-11	28.000	28.200	27.850	28.200	28.200	24,000
2026-09-10	28.200	28.200	28.000	28.000	28.000	23,001
2026-09-09	28.000	28.200	28.000	28.200	28.200	37,000
2026-09-08	28.100	28.100	27.850	28.100	28.100	22,001
2026-09-07	28.250	28.400	28.050	28.100	28.100	29,000
2026-09-04	28.500	28.500	28.000	28.000	28.000	15,066
2026-09-03	28.500	28.500	28.300	28.300	28.300	11,000
2026-09-02	28.500	28.500	28.300	28.300	28.300	8,019
2026-09-01	28.750	28.750	28.350	28.350	28.350	18,001
2026-08-31	29.000	29.000	28.250	28.350	28.350	37,000
2026-08-28	28.550	28.900	28.550	28.900	28.900	7,158
2026-08-27	28.500	28.500	28.450	28.450	28.450	13,100
2026-08-26	28.500	28.600	28.500	28.500	28.500	19,001
2026-08-25	28.450	28.500	28.350	28.350	28.350	10,001
2026-08-24	28.900	28.900	28.200	28.350	28.350	19,155
2026-08-21	28.000	28.350	27.850	28.350	28.350	42,013
2026-08-20	27.800	28.000	27.800	27.800	27.800	121,055
2026-08-19	27.900	27.900	27.550	27.550	27.550	23,031
2026-08-18	28.000	28.000	27.700	27.800	27.800	16,010
2026-08-17	27.900	27.950	27.600	27.900	27.900	12,000
2026-08-14	28.050	28.050	27.800	27.800	27.800	12,100
2026-08-13	28.000	28.000	27.600	27.600	27.600	9,001
2026-08-12	27.850	28.000	27.750	27.900	27.900	11,099
2026-08-11	28.300	28.300	28.000	28.000	28.000	24,000
2026-08-10	28.800	28.900	27.600	28.300	28.300	62,103
2026-08-07	28.900	28.900	28.700	28.800	28.800	17,001
2026-08-06	28.800	28.900	28.600	28.750	28.750	26,001
2026-08-05	28.850	28.850	28.650	28.700	28.700	5,001
2026-08-04	28.650	29.000	28.300	29.000	29.000	21,000
2026-08-03	29.050	29.050	28.900	28.950	28.950	11,010
2026-07-31	28.600	29.000	28.550	28.900	28.900	16,001
2026-07-30	29.000	29.000	28.800	28.950	28.950	21,000
2026-07-29	30.100	30.100	28.850	28.950	28.950	45,040
2026-07-28	29.050	29.050	28.950	29.050	29.050	14,001
2026-07-27	29.050	29.050	29.000	29.050	29.050	11,010
2026-07-24	28.900	29.200	28.800	29.200	29.200	14,000

Page 1 of 5 · 244 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.