Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	20.850	21.000	19.400	19.400	19.400	478,000
2024-08-02	22.150	22.250	21.500	21.550	21.550	378,000
2024-08-01	22.500	22.550	22.150	22.350	22.350	234,000
2024-07-31	22.100	22.350	22.000	22.100	22.100	276,000
2024-07-30	22.250	22.250	21.600	22.150	22.150	193,000
2024-07-29	22.150	22.500	21.900	22.000	22.000	176,000
2024-07-26	21.550	22.000	21.150	21.800	21.800	226,000
2024-07-25	22.050	22.050	22.050	22.050	22.050	0
2024-07-24	22.050	22.050	22.050	22.050	22.050	0
2024-07-23	22.400	22.800	22.050	22.050	22.050	270,000
2024-07-22	23.250	23.300	21.450	22.300	22.300	606,000
2024-07-19	23.250	23.400	22.700	22.850	22.850	513,000
2024-07-18	23.250	23.350	22.850	23.100	23.100	644,000
2024-07-17	22.850	23.250	22.750	22.850	22.850	403,000
2024-07-16	22.700	23.100	22.600	22.650	22.650	246,000
2024-07-15	23.100	23.100	22.350	22.650	22.650	479,000
2024-07-12	22.950	23.400	22.650	23.000	23.000	658,000
2024-07-11	22.900	23.850	22.700	22.850	22.850	1,191,000
2024-07-10	21.500	23.400	21.400	22.700	22.700	1,729,000
2024-07-09	21.400	21.950	21.150	21.350	21.350	387,000
2024-07-08	21.750	22.000	21.250	21.300	21.300	349,000
2024-07-05	20.800	21.450	20.800	21.450	21.450	269,000
2024-07-04	21.200	21.200	20.700	20.750	20.750	344,000
2024-07-03	20.600	20.900	20.600	20.750	20.340	233,000
2024-07-02	20.650	20.650	20.450	20.550	20.144	66,000
2024-07-01	20.500	20.750	20.450	20.600	20.193	134,000
2024-06-28	20.250	20.450	20.250	20.300	19.899	58,000
2024-06-27	20.300	20.350	20.250	20.300	20.300	31,000
2024-06-26	20.250	20.350	20.000	20.150	20.150	143,000
2024-06-25	20.150	20.350	20.150	20.250	20.250	43,000
2024-06-24	20.300	20.500	20.250	20.250	20.250	74,000
2024-06-21	20.400	20.400	20.300	20.300	20.300	58,000
2024-06-20	20.400	20.400	20.300	20.350	20.350	81,000
2024-06-19	20.600	20.650	20.450	20.450	20.450	55,000
2024-06-18	20.600	20.800	20.550	20.550	20.550	85,000
2024-06-17	20.800	20.800	20.500	20.600	20.600	70,000
2024-06-14	20.450	20.800	20.100	20.700	20.700	198,000
2024-06-13	20.500	20.800	20.450	20.450	20.450	93,000
2024-06-12	20.550	20.600	20.450	20.500	20.500	114,000
2024-06-11	20.650	20.650	20.450	20.550	20.550	194,000
2024-06-07	20.150	20.450	20.150	20.300	20.300	100,000
2024-06-06	20.150	20.200	20.050	20.150	20.150	122,000
2024-06-05	20.250	20.350	20.050	20.100	20.100	88,000
2024-06-04	20.150	21.000	19.850	20.250	20.250	328,000
2024-06-03	20.050	20.200	19.950	20.100	20.100	106,000
2024-05-31	20.100	20.300	20.050	20.050	20.050	54,000
2024-05-30	20.250	20.250	20.000	20.050	20.050	156,000
2024-05-29	20.100	20.500	20.100	20.250	20.250	90,000
2024-05-28	19.900	20.150	19.900	20.150	20.150	63,000
2024-05-27	20.050	20.050	19.850	19.900	19.900	90,000
2024-05-24	20.000	20.000	19.800	19.900	19.900	87,000
2024-05-23	20.500	20.500	19.950	20.000	20.000	112,000
2024-05-22	20.150	20.400	20.050	20.250	20.250	106,000
2024-05-21	20.250	20.250	20.100	20.100	20.100	61,000
2024-05-20	20.450	20.500	20.150	20.300	20.300	51,000
2024-05-17	20.550	20.550	20.100	20.150	20.150	65,000
2024-05-16	20.150	20.400	20.150	20.250	20.250	100,000
2024-05-15	19.800	20.200	19.800	20.050	20.050	154,000
2024-05-14	19.650	19.950	19.650	19.750	19.750	58,000
2024-05-13	19.700	20.200	19.500	19.650	19.650	282,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.2600 TWD
2025-07-10	0.9450 TWD
2024-07-04	0.4100 TWD
2023-07-10	0.4100 TWD
2022-08-02	0.4000 TWD
2021-08-11	1.5000 TWD
2020-07-15	1.2000 TWD
2019-08-22	0.5433 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.