Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.650	16.650	16.650	16.650	16.650	414,050
2026-07-20	14.700	15.150	14.550	15.150	15.150	195,001
2026-07-17	15.300	15.300	14.600	14.600	14.600	493,000
2026-07-16	16.050	16.400	15.400	15.400	15.400	569,020
2026-07-15	16.000	17.000	16.000	16.100	16.100	2,408,000
2026-07-14	15.350	15.950	14.850	15.950	15.690	1,585,001
2026-07-13	14.400	14.500	14.350	14.500	14.264	76,271
2026-07-10	14.350	14.350	14.350	14.350	14.116	0
2026-07-09	14.400	14.500	14.300	14.350	14.116	106,007
2026-07-08	14.500	14.600	14.400	14.400	14.165	77,100
2026-07-07	14.850	14.850	14.500	14.500	14.500	114,000
2026-07-06	14.800	14.900	14.650	14.650	14.650	215,007
2026-07-03	14.700	15.050	14.700	15.000	15.000	48,001
2026-07-02	14.400	14.700	14.400	14.700	14.700	46,050
2026-07-01	15.000	15.100	14.400	14.400	14.400	170,002
2026-06-30	15.100	15.150	14.750	14.800	14.800	170,000
2026-06-29	15.300	15.650	14.950	14.950	14.950	233,000
2026-06-26	15.500	15.550	15.250	15.350	15.350	99,003
2026-06-25	15.550	15.600	15.400	15.500	15.500	87,002
2026-06-24	15.150	15.600	15.100	15.500	15.500	68,001
2026-06-23	16.050	16.050	15.500	15.500	15.500	215,001
2026-06-22	15.050	16.200	15.050	15.850	15.850	555,000
2026-06-18	15.100	15.200	14.950	15.000	15.000	113,000
2026-06-17	15.050	15.150	14.850	15.000	15.000	189,097
2026-06-16	15.550	15.900	15.050	15.050	15.050	496,800
2026-06-15	14.800	16.100	14.700	15.600	15.600	1,640,010
2026-06-12	14.500	15.100	14.500	14.650	14.650	329,001
2026-06-11	13.850	14.300	13.800	14.250	14.250	155,001
2026-06-10	13.950	13.950	13.550	13.750	13.750	89,001
2026-06-09	14.000	14.000	13.700	13.800	13.800	64,250
2026-06-08	13.650	13.700	13.150	13.700	13.700	132,006
2026-06-05	14.600	14.600	14.200	14.350	14.350	135,120
2026-06-04	14.500	14.800	14.500	14.550	14.550	353,043
2026-06-03	13.600	14.550	13.600	14.400	14.400	329,180
2026-06-02	13.650	13.650	13.400	13.500	13.500	156,000
2026-06-01	13.400	13.650	13.250	13.550	13.550	221,003
2026-05-29	13.200	13.350	13.150	13.250	13.250	87,001
2026-05-28	13.300	13.300	13.100	13.100	13.100	68,000
2026-05-27	13.100	13.250	13.050	13.150	13.150	98,561
2026-05-26	13.250	13.250	13.050	13.050	13.050	116,381
2026-05-25	13.150	13.200	13.050	13.150	13.150	128,294
2026-05-22	13.050	13.150	13.050	13.100	13.100	119,001
2026-05-21	13.200	13.200	13.050	13.050	13.050	59,001
2026-05-20	13.200	13.200	12.900	12.950	12.950	174,001
2026-05-19	13.250	13.500	12.800	12.950	12.950	220,146
2026-05-18	13.450	13.450	13.250	13.250	13.250	95,011
2026-05-15	13.650	13.700	13.450	13.450	13.450	99,000
2026-05-14	13.700	13.700	13.650	13.650	13.650	83,018
2026-05-13	13.800	13.800	13.650	13.650	13.650	68,001
2026-05-12	13.800	14.300	13.800	13.800	13.800	163,025
2026-05-11	13.850	13.950	13.800	13.800	13.800	71,010
2026-05-08	13.750	13.950	13.750	13.850	13.850	81,213
2026-05-07	13.800	13.800	13.700	13.750	13.750	66,501
2026-05-06	14.000	14.000	13.700	13.750	13.750	106,000
2026-05-05	13.750	14.000	13.700	13.950	13.950	78,000
2026-05-04	14.000	14.000	13.700	13.700	13.700	52,000
2026-04-30	13.800	14.050	13.750	13.900	13.900	96,004
2026-04-29	13.700	13.850	13.700	13.850	13.850	50,041
2026-04-28	13.800	13.850	13.700	13.700	13.700	158,000
2026-04-27	13.900	13.900	13.750	13.900	13.900	86,095

← NewerPage 2 of 3 · 125 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.