Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	20.400	20.400	20.000	20.000	19.280	130,007
2022-02-21	20.350	20.350	20.200	20.200	19.472	52,420
2022-02-18	20.650	20.650	20.250	20.350	19.617	99,211
2022-02-17	20.700	20.700	20.450	20.600	19.858	83,009
2022-02-16	20.900	20.900	20.550	20.550	19.810	81,104
2022-02-15	20.700	20.800	20.650	20.650	19.906	77,005
2022-02-14	20.900	20.900	20.600	20.700	19.954	87,012
2022-02-11	20.900	21.000	20.900	20.900	20.147	53,004
2022-02-10	20.800	20.900	20.800	20.900	20.147	27,053
2022-02-09	20.750	21.000	20.750	20.900	20.147	27,007
2022-02-08	20.800	20.850	20.700	20.750	20.003	30,005
2022-02-07	20.900	20.900	20.800	20.800	20.051	7,026
2022-01-26	20.500	20.550	20.300	20.400	19.665	38,028
2022-01-25	21.200	21.200	20.450	20.500	19.762	34,000
2022-01-24	20.500	20.500	20.150	20.500	19.762	29,013
2022-01-21	20.550	20.800	20.500	20.500	19.762	48,106
2022-01-20	20.700	21.300	20.000	21.250	20.485	97,359
2022-01-19	21.000	21.000	20.700	20.700	19.954	36,073
2022-01-18	21.000	21.000	20.900	21.000	20.244	30,166
2022-01-17	20.950	21.050	20.900	21.050	20.292	26,007
2022-01-14	21.150	21.150	20.800	20.900	20.147	35,132
2022-01-13	21.200	21.350	21.150	21.150	20.388	12,017
2022-01-12	21.200	21.200	21.050	21.150	20.388	41,347
2022-01-11	21.000	21.250	21.000	21.100	20.340	35,003
2022-01-10	21.150	21.200	21.100	21.200	20.436	14,203
2022-01-07	21.350	21.350	21.100	21.100	20.340	50,008
2022-01-06	21.450	21.450	21.250	21.400	20.629	33,102
2022-01-05	21.900	21.900	21.300	21.450	20.677	88,001
2022-01-04	22.100	22.250	21.800	21.900	21.111	97,086
2022-01-03	21.600	22.050	21.500	21.900	21.111	194,025
2021-12-30	21.500	21.650	21.300	21.400	20.629	52,101
2021-12-29	21.500	21.500	21.300	21.500	20.726	24,253
2021-12-28	21.450	21.450	21.300	21.300	20.533	35,005
2021-12-27	20.950	21.450	20.900	21.300	20.533	40,269
2021-12-24	21.400	21.600	21.150	21.200	20.436	47,675
2021-12-23	21.600	21.600	21.000	21.000	20.244	204,270
2021-12-22	20.850	21.050	20.700	20.950	20.195	226,403
2021-12-21	20.700	21.000	20.600	20.700	19.954	24,010
2021-12-20	20.600	20.650	20.500	20.650	19.906	26,005
2021-12-17	20.500	20.800	20.500	20.650	19.906	37,321
2021-12-16	20.900	20.900	20.500	20.650	19.906	20,000
2021-12-15	21.200	21.250	20.550	20.600	19.858	28,105
2021-12-14	20.700	20.750	20.500	20.600	19.858	58,009
2021-12-13	20.600	20.800	20.500	20.700	19.954	56,007
2021-12-10	20.700	20.800	20.500	20.750	20.003	68,000
2021-12-09	20.600	20.800	20.450	20.550	19.810	43,257
2021-12-08	20.600	20.600	20.300	20.600	19.858	67,113
2021-12-07	20.400	20.600	20.400	20.600	19.858	71,106
2021-12-06	20.650	20.650	20.300	20.500	19.762	84,230
2021-12-03	20.950	20.950	20.500	20.700	19.954	11,186
2021-12-02	20.200	20.600	20.200	20.250	19.521	30,102
2021-12-01	20.200	21.150	20.200	20.500	19.762	38,005
2021-11-30	20.500	20.700	20.300	20.350	19.617	21,288
2021-11-29	20.600	20.600	19.850	20.150	19.424	47,028
2021-11-26	20.850	21.050	20.600	20.600	19.858	38,203
2021-11-25	20.650	20.800	20.650	20.700	19.954	25,116
2021-11-24	20.600	20.900	20.500	20.600	19.858	21,005
2021-11-23	20.700	20.700	20.600	20.600	19.858	34,004
2021-11-22	20.750	20.750	20.650	20.700	19.954	42,000
2021-11-19	20.850	20.850	20.700	20.750	20.003	84,010

← NewerPage 20 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.