Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	20.400	20.400	19.600	19.600	18.894	118,009
2022-05-20	20.550	20.700	20.000	20.000	19.280	64,002
2022-05-19	19.700	20.300	19.500	20.300	19.569	151,022
2022-05-18	21.450	21.650	20.200	20.250	19.521	929,161
2022-05-17	19.650	20.900	19.650	20.900	20.147	1,208,175
2022-05-16	18.700	19.200	18.700	19.000	18.316	13,400
2022-05-13	18.700	18.800	18.600	18.600	17.930	18,008
2022-05-12	18.500	18.500	18.400	18.400	17.737	55,005
2022-05-11	18.800	18.800	18.600	18.650	17.978	7,009
2022-05-10	18.850	18.850	18.550	18.800	18.123	28,002
2022-05-09	19.600	19.600	18.800	18.850	18.171	28,002
2022-05-06	19.100	20.200	19.000	19.600	18.894	276,813
2022-05-05	19.000	19.200	18.900	19.100	18.412	37,004
2022-05-04	18.850	18.950	18.600	18.600	17.930	13,030
2022-05-03	19.000	19.150	18.500	18.850	18.171	17,002
2022-04-29	19.450	19.500	18.900	19.150	18.460	14,000
2022-04-28	19.000	19.100	18.800	19.100	18.412	25,001
2022-04-27	18.950	19.200	18.600	19.200	18.508	31,110
2022-04-26	19.350	19.350	19.300	19.300	18.605	6,051
2022-04-25	19.650	19.750	19.250	19.500	18.798	13,278
2022-04-22	19.750	19.800	19.500	19.500	18.798	26,001
2022-04-21	19.750	19.800	19.500	19.750	19.039	24,100
2022-04-20	19.600	19.750	19.400	19.750	19.039	51,001
2022-04-19	19.600	19.650	19.500	19.600	18.894	22,009
2022-04-18	19.500	19.600	19.300	19.600	18.894	40,114
2022-04-15	19.750	19.900	19.550	19.600	18.894	20,643
2022-04-14	19.900	20.050	19.600	19.750	19.039	42,011
2022-04-13	19.900	19.900	19.500	19.500	18.798	63,529
2022-04-12	19.450	19.600	19.450	19.500	18.798	22,365
2022-04-11	19.900	19.900	19.450	19.450	18.749	31,085
2022-04-08	19.650	19.900	19.650	19.900	19.183	14,013
2022-04-07	19.900	19.900	19.650	19.650	18.942	45,004
2022-04-06	19.950	19.950	19.600	19.900	19.183	40,414
2022-04-01	19.950	19.950	19.600	19.950	19.231	69,208
2022-03-31	19.950	19.950	19.900	19.950	19.231	7,508
2022-03-30	19.950	20.000	19.800	19.950	19.231	29,090
2022-03-29	19.700	19.750	19.700	19.750	19.039	31,267
2022-03-28	19.700	19.850	19.650	19.850	19.135	14,130
2022-03-25	19.750	19.900	19.650	19.900	19.183	53,139
2022-03-24	19.850	19.900	19.750	19.800	19.087	40,059
2022-03-23	19.800	19.800	19.650	19.750	19.039	41,055
2022-03-22	19.900	19.900	19.800	19.800	19.087	33,354
2022-03-21	19.700	19.900	19.650	19.900	19.183	36,362
2022-03-18	19.600	19.850	19.600	19.650	18.942	57,056
2022-03-17	19.900	20.000	19.800	19.850	19.135	79,035
2022-03-16	19.050	20.200	19.050	19.900	19.183	431,214
2022-03-15	19.600	19.600	18.850	19.100	18.412	77,011
2022-03-14	19.700	19.800	19.600	19.800	19.087	16,013
2022-03-11	19.600	19.700	19.600	19.650	18.942	29,067
2022-03-10	19.750	19.750	19.200	19.600	18.894	21,196
2022-03-09	18.950	19.100	18.900	19.100	18.412	36,016
2022-03-08	19.100	19.100	18.700	18.900	18.219	108,008
2022-03-07	19.800	19.800	19.000	19.100	18.412	141,113
2022-03-04	21.050	21.050	19.800	19.800	19.087	44,175
2022-03-03	20.000	20.050	19.700	19.750	19.039	123,121
2022-03-02	19.850	20.000	19.700	19.850	19.135	94,006
2022-03-01	19.950	20.100	19.950	20.050	19.328	38,026
2022-02-25	20.000	20.000	19.950	19.950	19.231	49,295
2022-02-24	20.100	20.100	19.900	19.950	19.231	145,019
2022-02-23	20.050	20.150	20.050	20.050	19.328	62,173

← NewerPage 19 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.