Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	28.700	29.050	28.150	28.800	28.307	661,407
2023-02-14	29.100	29.300	28.650	28.700	28.209	316,237
2023-02-13	29.800	29.850	28.350	28.600	28.110	1,275,573
2023-02-10	30.600	31.050	29.950	29.950	29.437	1,146,967
2023-02-09	30.150	31.450	30.100	30.650	30.125	1,357,942
2023-02-08	30.000	31.150	29.500	30.500	29.978	2,929,735
2023-02-07	29.300	29.900	28.700	29.750	29.241	1,106,130
2023-02-06	31.200	32.300	28.150	29.000	28.504	5,574,133
2023-02-03	29.100	31.250	28.700	31.200	30.666	3,675,061
2023-02-02	29.600	29.800	29.050	29.250	28.749	819,608
2023-02-01	30.000	30.300	29.050	29.400	28.897	1,880,679
2023-01-31	27.500	30.050	27.300	29.850	29.339	5,461,017
2023-01-30	27.000	28.400	26.350	27.800	27.324	3,000,374
2023-01-17	23.700	26.000	23.700	26.000	25.555	1,267,982
2023-01-16	24.000	24.000	23.600	23.650	23.245	277,374
2023-01-13	24.650	24.650	23.900	24.000	23.589	328,275
2023-01-12	24.300	24.800	24.200	24.350	23.933	289,253
2023-01-11	24.750	24.900	24.200	24.450	24.031	832,299
2023-01-10	25.450	25.650	25.450	25.600	25.162	101,017
2023-01-09	26.600	26.600	25.650	25.650	25.211	265,101
2023-01-06	26.450	26.450	25.550	25.900	25.457	164,196
2023-01-05	26.600	26.900	26.300	26.450	25.997	205,024
2023-01-04	25.550	26.650	25.500	26.550	26.096	558,103
2023-01-03	24.900	25.800	24.800	25.550	25.113	253,135
2022-12-30	24.850	24.850	24.600	24.600	24.179	83,401
2022-12-29	24.850	24.850	24.450	24.600	24.179	123,070
2022-12-28	25.000	25.600	24.800	24.850	24.425	204,069
2022-12-27	25.000	25.400	24.900	25.100	24.670	143,007
2022-12-26	24.900	25.000	24.700	24.950	24.523	63,011
2022-12-23	25.050	25.450	24.850	25.000	24.572	139,152
2022-12-22	25.850	25.850	25.200	25.200	24.769	109,116
2022-12-21	25.600	26.200	25.250	25.300	24.867	173,716
2022-12-20	25.850	26.450	25.100	25.200	24.769	480,103
2022-12-19	26.200	26.350	25.750	25.750	25.309	237,004
2022-12-16	26.100	26.800	25.800	25.800	25.358	629,033
2022-12-15	26.550	26.800	26.450	26.600	26.145	130,104
2022-12-14	25.950	26.800	25.850	26.500	26.046	348,102
2022-12-13	26.300	26.600	25.950	26.000	25.555	391,177
2022-12-12	26.800	27.000	25.800	26.100	25.653	1,227,287
2022-12-09	27.950	28.050	27.250	27.400	26.931	382,383
2022-12-08	27.000	27.950	26.600	27.900	27.422	686,893
2022-12-07	27.300	28.000	26.800	27.000	26.538	670,335
2022-12-06	28.550	28.700	27.000	27.200	26.734	1,456,675
2022-12-05	28.200	29.300	28.200	28.550	28.061	783,106
2022-12-02	29.250	29.400	28.100	28.500	28.012	1,193,752
2022-12-01	27.450	29.400	27.400	29.250	28.749	2,394,994
2022-11-30	27.200	28.100	27.100	27.400	26.931	1,231,286
2022-11-29	26.700	26.900	26.500	26.900	26.440	156,003
2022-11-28	26.200	27.450	26.200	26.700	26.243	520,094
2022-11-25	26.850	27.200	26.600	26.600	26.145	438,030
2022-11-24	27.300	28.000	26.800	26.800	26.341	769,406
2022-11-23	26.750	27.600	26.650	27.300	26.833	760,175
2022-11-22	26.600	27.300	26.050	26.750	26.292	624,014
2022-11-21	27.000	27.500	26.250	26.300	25.850	702,261
2022-11-18	26.800	27.300	26.600	26.950	26.489	795,368
2022-11-17	27.150	27.150	26.200	26.550	26.096	860,094
2022-11-16	26.000	27.200	25.800	26.650	26.194	1,871,569
2022-11-15	25.900	27.950	25.300	25.900	25.457	4,381,580
2022-11-14	25.700	26.700	25.350	25.450	25.014	1,570,657
2022-11-11	25.900	26.150	24.800	25.200	24.769	1,315,873

← NewerPage 16 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.