Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	19.650	19.800	19.500	19.650	19.650	158,000
2024-05-09	20.000	20.000	19.800	19.800	19.800	34,000
2024-05-08	19.850	20.100	19.850	19.900	19.900	69,000
2024-05-07	20.250	20.350	19.550	19.800	19.800	116,000
2024-05-06	19.850	20.150	19.800	20.100	20.100	141,000
2024-05-03	19.800	19.850	19.700	19.750	19.750	97,000
2024-05-02	19.400	19.900	19.400	19.700	19.700	213,000
2024-04-30	19.150	19.250	19.050	19.250	19.250	108,000
2024-04-29	19.000	19.100	18.400	18.900	18.900	946,000
2024-04-26	19.300	19.350	18.750	18.950	18.950	570,000
2024-04-25	19.300	19.450	19.250	19.300	19.300	50,000
2024-04-24	19.450	19.500	19.100	19.300	19.300	98,000
2024-04-23	19.500	19.500	19.300	19.300	19.300	31,000
2024-04-22	19.350	19.800	19.150	19.200	19.200	68,000
2024-04-19	19.350	19.600	19.200	19.300	19.300	74,000
2024-04-18	19.250	19.550	19.250	19.400	19.400	34,000
2024-04-17	19.100	19.400	19.100	19.250	19.250	47,000
2024-04-16	19.350	19.350	18.900	19.050	19.050	185,000
2024-04-15	19.550	19.600	19.200	19.400	19.400	192,000
2024-04-12	19.850	19.850	19.550	19.700	19.700	219,000
2024-04-11	19.850	20.100	19.700	19.800	19.800	121,000
2024-04-10	19.850	19.950	19.650	19.800	19.800	57,000
2024-04-09	19.150	20.050	19.150	19.800	19.800	294,000
2024-04-08	19.600	19.800	18.900	18.950	18.950	712,000
2024-04-03	19.950	20.000	19.500	19.550	19.550	233,000
2024-04-02	20.250	20.250	19.800	19.950	19.950	609,000
2024-04-01	20.500	20.550	20.200	20.200	20.200	94,000
2024-03-29	20.450	20.500	20.450	20.500	20.500	20,000
2024-03-28	20.500	20.600	20.350	20.400	20.400	55,000
2024-03-27	20.450	20.450	20.250	20.350	20.350	42,000
2024-03-26	20.300	20.300	20.300	20.300	20.300	34,016
2024-03-25	20.400	20.550	20.200	20.300	20.300	149,000
2024-03-22	20.200	20.350	20.200	20.350	20.350	59,000
2024-03-21	20.200	20.450	20.150	20.300	20.300	61,000
2024-03-20	20.600	20.600	20.600	20.600	20.600	240,368
2024-03-19	20.800	20.850	20.600	20.600	20.600	56,000
2024-03-18	20.800	20.800	20.800	20.800	20.800	86,009
2024-03-15	20.950	20.950	20.800	20.800	20.800	34,000
2024-03-14	21.200	21.350	21.050	21.050	21.050	100,000
2024-03-13	22.250	22.250	21.150	21.350	21.350	147,000
2024-03-12	21.050	22.300	21.050	22.100	22.100	167,000
2024-03-11	21.100	21.300	21.100	21.150	21.150	58,000
2024-03-08	21.850	21.950	21.050	21.250	21.250	187,000
2024-03-07	22.300	22.350	21.600	21.850	21.850	281,000
2024-03-06	22.350	22.350	22.000	22.150	22.150	164,000
2024-03-05	22.150	22.300	22.100	22.250	22.250	81,000
2024-03-04	22.400	22.550	22.150	22.200	22.200	186,000
2024-03-01	22.300	22.500	22.100	22.400	22.400	112,000
2024-02-29	22.100	22.300	21.800	22.300	22.300	105,000
2024-02-27	22.600	22.650	21.950	22.100	22.100	176,000
2024-02-26	23.200	23.250	22.600	22.600	22.600	223,000
2024-02-23	23.500	23.550	22.900	23.100	23.100	217,000
2024-02-22	23.650	23.650	23.200	23.400	23.400	162,000
2024-02-21	23.150	23.600	23.100	23.350	23.350	404,000
2024-02-20	23.300	23.600	22.950	23.100	23.100	303,000
2024-02-19	21.950	23.000	21.950	23.000	23.000	297,000
2024-02-16	21.200	21.850	21.050	21.750	21.750	218,000
2024-02-15	21.350	21.600	21.150	21.200	21.200	65,000
2024-02-05	21.150	21.200	21.100	21.150	21.150	34,000
2024-02-02	21.300	21.350	21.100	21.300	21.300	81,000

← NewerPage 11 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.