Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	21.200	21.350	21.050	21.300	21.300	82,000
2024-01-31	21.350	21.350	21.300	21.300	21.300	47,000
2024-01-30	21.450	21.450	21.350	21.350	21.350	30,000
2024-01-29	21.250	21.500	21.200	21.350	21.350	58,000
2024-01-26	21.350	21.550	21.300	21.300	21.300	93,000
2024-01-25	21.350	21.500	21.250	21.500	21.500	39,000
2024-01-24	21.200	21.550	21.200	21.500	21.500	100,000
2024-01-23	20.850	21.550	20.850	21.350	21.350	149,000
2024-01-22	20.800	21.000	20.800	20.900	20.900	44,000
2024-01-19	20.900	21.000	20.800	20.900	20.900	30,000
2024-01-18	20.600	20.800	20.600	20.750	20.750	18,000
2024-01-17	20.800	20.800	20.550	20.600	20.600	35,000
2024-01-16	20.750	20.800	20.750	20.750	20.750	55,000
2024-01-15	20.950	21.000	20.700	20.800	20.800	68,000
2024-01-12	20.750	21.050	20.750	20.850	20.850	81,000
2024-01-11	20.750	21.100	20.750	20.900	20.900	93,000
2024-01-10	20.700	21.000	20.700	20.750	20.750	31,000
2024-01-09	21.150	21.150	20.600	20.800	20.800	144,000
2024-01-08	21.050	21.150	21.050	21.150	21.150	48,000
2024-01-05	21.100	21.200	21.000	21.050	21.050	43,000
2024-01-04	21.100	21.200	20.950	21.050	21.050	89,000
2024-01-03	21.350	21.350	21.150	21.200	21.200	55,000
2024-01-02	21.200	21.350	21.100	21.300	21.300	102,000
2023-12-29	21.200	21.450	21.150	21.200	21.200	76,000
2023-12-28	21.200	21.300	21.050	21.200	21.200	48,000
2023-12-27	21.200	21.350	21.200	21.350	21.350	51,000
2023-12-26	21.200	21.400	21.000	21.200	21.200	78,000
2023-12-25	21.150	21.200	21.050	21.100	21.100	48,000
2023-12-22	21.400	21.400	21.000	21.150	21.150	107,000
2023-12-21	21.200	21.400	21.200	21.350	21.350	18,000
2023-12-20	21.050	21.450	21.050	21.200	21.200	89,000
2023-12-19	21.250	21.350	21.000	21.050	21.050	117,000
2023-12-18	21.400	21.650	21.200	21.350	21.350	111,000
2023-12-15	21.700	21.700	21.350	21.400	21.400	135,000
2023-12-14	21.750	22.000	21.450	21.700	21.700	83,000
2023-12-13	21.800	22.250	21.650	21.800	21.800	81,000
2023-12-12	21.500	21.800	21.400	21.800	21.800	36,000
2023-12-11	21.600	21.850	21.300	21.700	21.700	87,000
2023-12-08	21.750	21.800	21.350	21.750	21.750	74,000
2023-12-07	21.750	21.950	21.750	21.750	21.750	48,000
2023-12-06	21.750	23.600	21.550	23.600	23.600	75,000
2023-12-05	21.650	21.800	21.450	21.750	21.750	71,000
2023-12-04	21.450	21.850	21.450	21.800	21.800	98,000
2023-12-01	21.400	21.450	21.300	21.450	21.450	37,000
2023-11-30	21.500	21.500	21.300	21.350	21.350	113,000
2023-11-29	21.350	21.400	21.250	21.300	21.300	92,000
2023-11-28	21.300	21.600	21.200	21.300	21.300	102,000
2023-11-27	21.500	21.750	21.300	21.300	21.300	92,000
2023-11-24	21.400	21.900	21.200	21.450	21.450	293,000
2023-11-23	21.150	21.300	21.000	21.200	21.200	94,000
2023-11-22	21.050	21.200	21.000	21.050	21.050	69,000
2023-11-21	20.600	21.050	20.550	21.050	21.050	139,000
2023-11-20	20.350	20.500	20.350	20.500	20.500	76,000
2023-11-17	20.300	20.600	20.250	20.450	20.450	95,000
2023-11-16	20.250	20.400	20.250	20.350	20.350	53,000
2023-11-15	20.500	20.500	20.350	20.400	20.400	48,000
2023-11-14	20.650	20.650	20.450	20.450	20.450	32,000
2023-11-13	20.450	20.550	20.400	20.550	20.550	30,000
2023-11-10	20.600	20.600	20.400	20.450	20.450	44,000
2023-11-09	20.700	21.000	20.600	20.700	20.700	42,000

← NewerPage 12 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.