Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	22.600	22.600	22.050	22.100	22.100	106,000
2023-08-11	23.650	23.650	22.600	22.650	22.650	150,000
2023-08-10	23.200	23.200	22.500	22.600	22.600	130,000
2023-08-09	23.350	23.350	23.050	23.100	23.100	165,000
2023-08-08	23.400	23.500	23.300	23.350	23.350	63,000
2023-08-07	23.400	23.600	23.350	23.400	23.400	90,000
2023-08-04	23.400	23.650	23.250	23.500	23.500	102,000
2023-08-03	23.400	23.400	23.400	23.400	23.400	0
2023-08-02	23.750	23.850	23.350	23.400	23.400	180,000
2023-08-01	23.900	24.000	23.700	23.800	23.800	120,000
2023-07-31	23.950	24.550	23.650	23.750	23.750	254,000
2023-07-28	23.900	24.050	23.850	23.950	23.950	53,000
2023-07-27	23.850	24.350	23.850	23.900	23.900	38,000
2023-07-26	23.950	24.000	23.800	23.850	23.850	117,000
2023-07-25	23.750	24.100	23.700	23.950	23.950	89,000
2023-07-24	24.050	24.050	23.600	23.650	23.650	151,000
2023-07-21	23.900	24.450	23.850	24.050	24.050	212,000
2023-07-20	24.300	24.300	24.000	24.000	24.000	151,000
2023-07-19	24.750	24.750	24.100	24.200	24.200	204,000
2023-07-18	25.400	25.400	24.300	24.650	24.650	453,000
2023-07-17	25.450	26.300	25.050	25.400	25.400	1,464,000
2023-07-14	24.250	25.000	24.150	25.000	25.000	313,000
2023-07-13	24.350	24.450	23.950	24.450	24.450	210,000
2023-07-12	23.150	24.300	23.050	24.200	24.200	401,000
2023-07-11	23.400	23.800	23.050	23.350	23.350	262,000
2023-07-10	23.550	24.000	23.300	23.350	23.350	287,000
2023-07-07	24.050	24.100	23.900	23.950	23.540	175,000
2023-07-06	24.000	24.350	24.000	24.250	23.835	221,244
2023-07-05	24.000	24.100	24.000	24.000	23.589	85,003
2023-07-04	24.250	24.250	24.000	24.000	23.589	155,044
2023-07-03	24.100	24.150	24.000	24.050	23.638	172,098
2023-06-30	23.950	24.300	23.800	24.200	23.786	93,551
2023-06-29	24.000	24.100	23.850	23.950	23.540	130,070
2023-06-28	24.250	24.250	24.050	24.100	23.687	30,005
2023-06-27	24.100	24.250	23.900	24.250	23.835	96,239
2023-06-26	24.400	24.400	24.000	24.100	23.687	311,087
2023-06-21	24.350	24.550	24.250	24.450	24.031	65,101
2023-06-20	24.500	24.600	24.300	24.350	23.933	83,385
2023-06-19	24.150	24.700	24.100	24.650	24.228	182,467
2023-06-16	24.350	24.350	24.050	24.100	23.687	144,260
2023-06-15	24.000	24.600	23.950	24.450	24.031	151,309
2023-06-14	24.000	24.400	23.900	23.900	23.491	129,481
2023-06-13	24.450	24.850	23.900	23.950	23.540	406,126
2023-06-12	24.100	24.350	23.950	24.350	23.933	193,119
2023-06-09	24.250	24.300	24.000	24.150	23.737	277,099
2023-06-08	24.500	24.850	24.100	24.250	23.835	221,925
2023-06-07	24.800	24.800	24.400	24.400	23.982	121,008
2023-06-06	25.000	25.150	24.600	24.600	24.179	233,006
2023-06-05	25.100	25.150	24.950	25.100	24.670	102,031
2023-06-02	25.000	25.050	24.850	24.850	24.425	104,056
2023-06-01	24.800	25.000	24.700	24.850	24.425	90,266
2023-05-31	24.650	25.000	24.600	25.000	24.572	203,043
2023-05-30	24.350	24.600	24.000	24.400	23.982	206,110
2023-05-29	24.050	24.850	23.900	24.250	23.835	488,346
2023-05-26	24.550	24.550	24.000	24.000	23.589	451,320
2023-05-25	25.000	25.000	24.400	24.500	24.081	159,210
2023-05-24	25.000	25.000	24.500	24.600	24.179	286,861
2023-05-23	25.000	25.200	24.850	25.200	24.769	133,043
2023-05-22	24.300	25.000	24.300	25.000	24.572	181,111
2023-05-19	24.800	24.800	24.250	24.250	23.835	315,497

← NewerPage 14 of 21 · 1,226 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.