Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	23.850	24.650	23.850	24.100	23.687	864,831
2022-08-15	24.000	24.000	23.500	23.650	23.245	382,118
2022-08-12	24.150	24.200	23.600	23.800	23.393	313,026
2022-08-11	24.000	24.100	23.200	23.800	23.393	905,297
2022-08-10	23.500	23.700	23.000	23.000	22.606	522,953
2022-08-09	22.950	23.950	22.550	23.450	23.049	952,258
2022-08-08	22.000	23.000	21.800	22.950	22.557	1,181,765
2022-08-05	22.950	23.450	21.900	21.900	21.525	3,831,556
2022-08-04	21.750	22.650	21.000	22.650	22.262	3,495,126
2022-08-03	20.800	21.150	20.550	20.600	20.247	63,000
2022-08-02	20.550	20.900	20.400	20.500	20.149	103,059
2022-08-01	20.850	21.350	20.700	20.800	20.051	111,126
2022-07-29	21.150	21.250	20.850	20.850	20.099	94,180
2022-07-28	20.950	21.450	20.900	21.050	20.292	180,066
2022-07-27	20.550	21.150	20.550	20.900	20.147	108,004
2022-07-26	20.950	21.150	20.800	20.900	20.147	73,006
2022-07-25	21.100	21.200	20.800	20.950	20.195	114,008
2022-07-22	20.600	21.450	20.500	21.050	20.292	378,018
2022-07-21	20.650	20.750	20.400	20.600	19.858	151,332
2022-07-20	20.100	20.700	20.100	20.600	19.858	312,375
2022-07-19	20.000	20.300	20.000	20.150	19.424	53,305
2022-07-18	20.000	20.700	20.000	20.300	19.569	151,202
2022-07-15	20.350	20.350	19.750	19.800	19.087	78,035
2022-07-14	19.450	19.850	19.450	19.800	19.087	116,105
2022-07-13	19.700	19.700	19.350	19.350	18.653	82,000
2022-07-12	19.700	19.700	19.050	19.300	18.605	17,056
2022-07-11	19.700	19.700	19.550	19.700	18.990	65,002
2022-07-08	19.450	19.500	19.350	19.450	18.749	37,001
2022-07-07	19.050	19.350	19.050	19.250	18.557	34,000
2022-07-06	19.600	19.600	19.000	19.250	18.557	40,001
2022-07-05	19.200	19.700	19.000	19.250	18.557	92,005
2022-07-04	19.200	19.200	18.750	18.950	18.267	61,001
2022-07-01	19.550	19.550	18.700	19.000	18.316	118,001
2022-06-30	20.600	20.600	19.200	19.350	18.653	205,226
2022-06-29	19.400	19.400	19.150	19.200	18.508	15,001
2022-06-28	19.700	19.700	19.200	19.300	18.605	21,001
2022-06-27	19.800	19.800	19.400	19.600	18.894	16,002
2022-06-24	19.150	19.500	19.000	19.300	18.605	99,000
2022-06-23	19.200	19.450	18.650	19.000	18.316	177,111
2022-06-22	19.850	20.400	18.900	19.050	18.364	166,051
2022-06-21	19.500	20.050	19.400	19.500	18.798	213,360
2022-06-20	20.600	21.750	18.800	19.050	18.364	902,478
2022-06-17	19.700	20.250	19.600	20.200	19.472	151,050
2022-06-16	20.200	20.200	19.800	19.800	19.087	24,004
2022-06-15	20.050	20.250	19.800	20.150	19.424	128,001
2022-06-14	19.900	20.350	19.850	20.100	19.376	15,001
2022-06-13	19.800	20.300	19.750	20.250	19.521	97,001
2022-06-10	20.300	20.900	20.200	20.350	19.617	43,002
2022-06-09	20.200	20.450	20.200	20.400	19.665	95,072
2022-06-08	20.000	20.500	20.000	20.150	19.424	135,318
2022-06-07	19.650	19.950	19.650	19.800	19.087	118,505
2022-06-06	19.750	19.900	19.600	19.600	18.894	17,351
2022-06-02	19.850	20.250	19.650	19.650	18.942	83,110
2022-06-01	19.800	19.900	19.500	19.550	18.846	68,100
2022-05-31	19.550	19.700	19.550	19.700	18.990	19,009
2022-05-30	19.650	19.900	19.500	19.800	19.087	71,711
2022-05-27	19.500	19.700	19.500	19.650	18.942	19,055
2022-05-26	19.550	19.650	19.400	19.550	18.846	43,002
2022-05-25	19.500	19.700	19.300	19.450	18.749	54,010
2022-05-24	19.600	19.800	19.550	19.550	18.846	40,003

← NewerPage 18 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.