Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	25.400	25.800	24.400	24.750	24.326	2,506,267
2022-11-09	23.500	25.400	23.500	25.400	24.965	1,241,941
2022-11-08	22.750	23.400	22.750	23.100	22.705	154,103
2022-11-07	22.700	23.850	22.200	22.700	22.311	601,002
2022-11-04	22.250	22.450	22.000	22.100	21.722	88,005
2022-11-03	22.300	22.700	22.000	22.300	21.918	80,004
2022-11-02	22.000	22.900	21.450	22.650	22.262	228,002
2022-11-01	22.200	22.500	22.050	22.150	21.771	67,001
2022-10-31	21.750	22.400	21.700	22.250	21.869	192,093
2022-10-28	21.800	21.900	21.200	21.600	21.230	200,002
2022-10-27	22.000	22.150	21.600	21.900	21.525	152,000
2022-10-26	22.250	22.600	21.950	22.000	21.623	135,001
2022-10-25	22.600	22.600	21.850	22.250	21.869	339,001
2022-10-24	22.850	23.600	22.600	22.700	22.311	135,001
2022-10-21	22.800	23.100	22.800	22.800	22.410	43,021
2022-10-20	22.600	23.200	22.600	23.100	22.705	125,009
2022-10-19	23.250	23.500	23.000	23.050	22.655	142,138
2022-10-18	23.200	23.300	22.750	23.100	22.705	89,101
2022-10-17	21.800	23.050	21.700	22.950	22.557	263,012
2022-10-14	21.800	22.600	21.350	22.500	22.115	223,001
2022-10-13	22.750	22.850	20.550	20.800	20.444	852,297
2022-10-12	23.850	24.200	22.000	22.650	22.262	931,946
2022-10-11	25.500	25.550	23.850	23.850	23.442	410,552
2022-10-07	25.550	25.750	25.250	25.350	24.916	133,366
2022-10-06	25.600	25.650	25.350	25.600	25.162	121,002
2022-10-05	26.050	26.300	25.500	25.550	25.113	341,351
2022-10-04	25.600	26.150	25.500	25.850	25.408	225,966
2022-10-03	25.100	25.850	24.900	25.300	24.867	161,002
2022-09-30	24.500	25.500	24.500	25.100	24.670	206,411
2022-09-29	24.700	25.450	24.700	25.200	24.769	266,100
2022-09-28	25.950	25.950	24.300	24.300	23.884	488,282
2022-09-27	25.500	26.750	25.400	26.250	25.801	461,001
2022-09-26	26.550	26.550	25.300	25.750	25.309	342,896
2022-09-23	27.500	27.500	26.150	26.300	25.850	432,746
2022-09-22	27.200	28.300	27.100	27.600	27.128	529,234
2022-09-21	27.450	27.850	27.250	27.550	27.078	276,201
2022-09-20	27.000	28.200	26.800	27.550	27.078	432,974
2022-09-19	27.000	27.500	26.550	26.600	26.145	319,411
2022-09-16	27.000	28.200	26.800	27.100	26.636	849,189
2022-09-15	27.050	27.650	26.400	26.400	25.948	459,372
2022-09-14	26.550	27.300	26.150	27.000	26.538	343,412
2022-09-13	26.450	27.500	26.450	27.350	26.882	734,818
2022-09-12	26.900	26.950	26.100	26.450	25.997	603,373
2022-09-08	26.100	26.450	25.500	26.450	25.997	470,599
2022-09-07	25.450	26.150	24.850	25.900	25.457	612,360
2022-09-06	25.550	25.600	24.400	25.100	24.670	791,508
2022-09-05	26.300	26.300	25.000	25.200	24.769	727,939
2022-09-02	26.400	26.900	25.550	26.150	25.702	825,844
2022-09-01	27.650	27.700	26.300	26.350	25.899	973,524
2022-08-31	28.400	29.200	27.000	27.400	26.931	2,371,494
2022-08-30	30.000	30.100	29.150	29.450	28.946	1,444,846
2022-08-29	26.900	30.500	26.600	30.350	29.830	2,221,721
2022-08-26	28.000	28.100	27.750	27.750	27.275	482,377
2022-08-25	27.600	27.950	27.250	27.850	27.373	754,841
2022-08-24	28.250	28.450	27.600	27.700	27.226	676,302
2022-08-23	28.150	28.350	27.300	28.150	27.668	1,103,300
2022-08-22	28.300	28.600	27.550	28.050	27.570	1,273,523
2022-08-19	27.950	28.600	27.050	28.450	27.963	3,488,253
2022-08-18	24.550	26.950	24.500	26.950	26.489	2,998,903
2022-08-17	24.650	24.800	24.450	24.600	24.179	498,104

← NewerPage 17 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.