Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	20.850	20.900	20.400	20.700	20.700	66,000
2023-11-07	20.300	20.500	20.300	20.500	20.500	23,000
2023-11-06	20.200	20.450	20.200	20.300	20.300	28,000
2023-11-03	20.300	20.300	20.100	20.200	20.200	37,000
2023-11-02	20.400	20.550	20.300	20.300	20.300	100,000
2023-11-01	20.350	20.550	20.350	20.550	20.550	18,000
2023-10-31	20.350	20.700	20.300	20.350	20.350	13,000
2023-10-30	21.050	21.050	20.350	20.350	20.350	33,000
2023-10-27	20.600	20.700	20.600	20.600	20.600	13,000
2023-10-26	20.600	20.650	20.550	20.650	20.650	39,000
2023-10-25	20.600	20.750	20.600	20.700	20.700	40,000
2023-10-24	20.550	20.650	20.500	20.650	20.650	9,000
2023-10-23	20.500	20.750	20.500	20.500	20.500	31,000
2023-10-20	20.400	20.400	20.100	20.400	20.400	23,000
2023-10-19	20.750	20.750	20.500	20.500	20.500	50,000
2023-10-18	21.100	21.100	20.600	20.750	20.750	93,000
2023-10-17	21.250	21.300	21.050	21.050	21.050	59,000
2023-10-16	21.200	21.350	21.100	21.250	21.250	24,000
2023-10-13	21.350	21.350	21.250	21.250	21.250	24,000
2023-10-12	21.450	21.450	21.200	21.350	21.350	30,000
2023-10-11	21.700	21.800	21.300	21.450	21.450	19,000
2023-10-06	21.900	21.950	21.750	21.800	21.800	27,000
2023-10-05	21.850	21.900	21.750	21.900	21.900	37,000
2023-10-04	22.200	22.200	21.850	21.850	21.850	35,000
2023-10-03	22.100	22.200	21.900	22.050	22.050	40,000
2023-10-02	22.350	22.350	21.750	22.100	22.100	113,000
2023-09-28	22.150	22.250	22.050	22.250	22.250	40,000
2023-09-27	22.150	22.200	22.150	22.150	22.150	13,000
2023-09-26	22.350	22.350	22.150	22.150	22.150	41,000
2023-09-25	22.100	22.300	22.100	22.300	22.300	44,000
2023-09-22	22.000	22.150	21.900	22.150	22.150	54,000
2023-09-21	22.200	22.300	22.000	22.000	22.000	36,000
2023-09-20	22.250	22.450	22.000	22.250	22.250	37,000
2023-09-19	22.250	22.450	22.050	22.300	22.300	75,000
2023-09-18	21.850	21.900	21.850	21.900	21.900	66,000
2023-09-15	21.900	21.900	21.850	21.850	21.850	19,000
2023-09-14	21.950	21.950	21.750	21.850	21.850	51,000
2023-09-13	21.850	21.900	21.600	21.900	21.900	62,000
2023-09-12	21.950	21.950	21.850	21.850	21.850	18,000
2023-09-11	21.950	22.200	21.950	21.950	21.950	17,000
2023-09-08	21.950	22.200	21.950	22.150	22.150	28,000
2023-09-07	21.950	22.100	21.950	22.100	22.100	38,000
2023-09-06	22.350	22.350	22.050	22.050	22.050	4,000
2023-09-05	22.400	22.450	22.050	22.100	22.100	117,000
2023-09-04	22.400	22.400	22.200	22.350	22.350	22,000
2023-09-01	22.050	22.300	22.000	22.200	22.200	36,000
2023-08-31	22.200	23.100	22.000	22.200	22.200	167,000
2023-08-30	21.450	21.850	21.450	21.700	21.700	47,000
2023-08-29	21.250	21.300	20.950	21.200	21.200	29,000
2023-08-28	21.650	21.650	21.200	21.200	21.200	74,000
2023-08-25	21.600	21.650	21.350	21.650	21.650	44,000
2023-08-24	21.650	21.950	21.600	21.600	21.600	52,000
2023-08-23	21.750	21.750	21.650	21.650	21.650	22,000
2023-08-22	21.900	21.950	21.700	21.750	21.750	52,000
2023-08-21	21.900	21.900	21.550	21.750	21.750	47,000
2023-08-18	21.750	22.000	21.500	21.800	21.800	84,000
2023-08-17	21.850	22.450	21.200	22.000	22.000	155,000
2023-08-16	21.850	22.150	21.850	22.150	22.150	21,000
2023-08-15	22.050	22.200	22.000	22.150	22.150	71,000
2023-08-14	22.600	22.600	22.050	22.100	22.100	106,000

← NewerPage 13 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.