Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	25.000	25.300	24.550	24.600	24.179	290,909
2023-05-17	24.800	25.400	24.700	24.700	24.277	118,009
2023-05-16	24.600	25.250	24.500	24.750	24.326	238,300
2023-05-15	25.000	25.350	24.400	24.550	24.130	549,236
2023-05-12	25.500	25.500	24.800	24.950	24.523	430,413
2023-05-11	26.150	26.450	25.350	25.350	24.916	466,554
2023-05-10	26.500	26.800	26.150	26.150	25.702	148,100
2023-05-09	27.600	27.600	26.750	26.750	26.292	264,151
2023-05-08	27.100	27.850	27.050	27.350	26.882	391,493
2023-05-05	27.150	27.400	27.000	27.100	26.636	293,175
2023-05-04	27.050	27.250	26.650	27.100	26.636	255,207
2023-05-03	27.100	27.200	26.850	26.950	26.489	155,490
2023-05-02	26.250	27.200	26.250	27.150	26.685	411,230
2023-04-28	25.800	26.200	25.600	26.200	25.752	302,008
2023-04-27	25.600	25.800	24.750	25.450	25.014	780,211
2023-04-26	25.300	25.800	24.700	25.800	25.358	390,155
2023-04-25	26.700	26.700	25.500	25.500	25.064	413,510
2023-04-24	26.100	26.500	26.100	26.250	25.801	97,139
2023-04-21	26.500	26.700	25.850	26.000	25.555	317,850
2023-04-20	27.650	27.650	26.100	26.450	25.997	497,530
2023-04-19	27.650	27.950	27.300	27.350	26.882	424,248
2023-04-18	28.100	28.300	27.600	27.700	27.226	426,221
2023-04-17	27.400	28.100	27.400	27.850	27.373	699,465
2023-04-14	27.200	27.800	26.900	27.100	26.636	313,012
2023-04-13	27.200	27.400	26.850	27.200	26.734	233,035
2023-04-12	27.300	27.600	27.000	27.400	26.931	303,245
2023-04-11	27.100	27.800	27.050	27.200	26.734	431,119
2023-04-10	26.800	27.400	26.600	27.000	26.538	276,033
2023-04-07	26.300	27.000	26.300	26.750	26.292	621,023
2023-04-06	26.400	26.450	25.800	26.250	25.801	477,306
2023-03-31	26.600	27.200	26.300	26.700	26.243	348,005
2023-03-30	27.100	27.100	26.000	26.600	26.145	259,132
2023-03-29	27.600	27.600	26.800	26.850	26.390	265,557
2023-03-28	28.350	28.750	27.200	27.200	26.734	478,459
2023-03-27	28.100	28.950	28.100	28.500	28.012	576,223
2023-03-24	27.750	28.000	27.650	27.650	27.177	170,449
2023-03-23	28.050	28.200	27.600	27.850	27.373	227,580
2023-03-22	27.850	28.450	27.750	28.200	27.717	358,604
2023-03-21	27.700	28.050	27.550	27.750	27.275	262,038
2023-03-20	27.450	27.800	26.650	27.650	27.177	569,008
2023-03-17	28.200	28.500	26.700	27.150	26.685	1,556,039
2023-03-16	28.650	28.950	28.150	28.550	28.061	487,129
2023-03-15	28.050	29.250	28.050	29.000	28.504	852,163
2023-03-14	27.950	28.400	27.200	27.750	27.275	447,354
2023-03-13	27.650	28.250	27.150	27.950	27.472	657,909
2023-03-10	28.150	28.400	27.600	27.650	27.177	1,107,006
2023-03-09	30.800	30.850	28.550	28.550	28.061	1,461,840
2023-03-08	30.500	30.800	30.350	30.600	30.076	359,546
2023-03-07	31.300	31.900	30.500	30.500	29.978	904,631
2023-03-06	30.050	31.400	30.050	31.100	30.568	1,211,440
2023-03-03	31.050	31.050	29.950	29.950	29.437	921,937
2023-03-02	29.900	31.350	29.850	30.800	30.273	1,222,715
2023-03-01	29.800	30.400	29.200	29.900	29.388	906,153
2023-02-24	29.750	31.100	29.200	30.000	29.486	1,662,597
2023-02-23	30.050	30.250	29.550	29.650	29.142	797,094
2023-02-22	29.050	30.000	28.600	30.000	29.486	793,297
2023-02-21	29.200	29.400	28.800	29.200	28.700	399,178
2023-02-20	29.350	29.700	29.100	29.250	28.749	342,276
2023-02-17	28.550	29.450	28.550	29.150	28.651	561,819
2023-02-16	28.850	29.100	28.550	28.700	28.209	572,250

← NewerPage 15 of 21 · 1,222 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.