Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.050	14.100	13.850	13.900	13.900	111,000
2026-04-23	14.400	14.400	14.000	14.000	14.000	252,053
2026-04-22	14.050	14.300	14.050	14.300	14.300	151,025
2026-04-21	14.200	14.200	13.950	14.050	14.050	165,000
2026-04-20	14.200	14.300	14.150	14.200	14.200	63,001
2026-04-17	14.300	14.300	14.150	14.150	14.150	63,001
2026-04-16	14.200	14.350	14.200	14.250	14.250	110,012
2026-04-15	14.150	14.400	14.150	14.200	14.200	112,000
2026-04-14	14.000	14.200	14.000	14.150	14.150	112,660
2026-04-13	13.900	14.050	13.850	13.900	13.900	52,000
2026-04-10	14.100	14.100	13.850	13.950	13.950	48,035
2026-04-09	14.000	14.100	13.900	13.950	13.950	49,000
2026-04-08	13.950	14.050	13.900	13.950	13.950	103,001
2026-04-07	14.000	14.000	13.750	13.850	13.850	134,002
2026-04-02	14.000	14.150	13.950	14.050	14.050	84,000
2026-04-01	14.050	14.150	14.000	14.050	14.050	125,000
2026-03-31	14.000	14.100	13.850	13.950	13.950	119,000
2026-03-30	14.100	14.350	14.050	14.150	14.150	154,002
2026-03-27	14.500	14.500	14.200	14.300	14.300	117,000
2026-03-26	14.600	14.600	14.350	14.500	14.500	69,000
2026-03-25	14.550	14.550	14.350	14.450	14.450	38,036
2026-03-24	14.500	14.600	14.250	14.500	14.500	114,001
2026-03-23	14.600	14.600	14.400	14.400	14.400	110,051
2026-03-20	15.000	15.050	14.700	14.800	14.800	73,015
2026-03-19	14.800	14.900	14.750	14.850	14.850	128,001
2026-03-18	15.050	15.050	14.850	15.000	15.000	109,000
2026-03-17	14.750	15.000	14.650	15.000	15.000	54,000
2026-03-16	14.800	14.850	14.650	14.850	14.850	39,000
2026-03-13	14.600	14.650	14.500	14.650	14.650	21,001
2026-03-12	14.800	14.800	14.650	14.700	14.700	49,000
2026-03-11	14.550	14.750	14.450	14.700	14.700	150,001
2026-03-10	14.900	14.900	14.450	14.450	14.450	120,000
2026-03-09	14.550	14.700	14.300	14.400	14.400	128,000
2026-03-06	15.050	15.250	15.000	15.150	15.150	66,000
2026-03-05	14.900	15.050	14.900	14.950	14.950	69,001
2026-03-04	15.250	15.250	14.200	14.650	14.650	170,000
2026-03-03	15.600	15.600	15.350	15.350	15.350	131,017
2026-03-02	15.800	15.800	15.450	15.500	15.500	472,216
2026-02-26	16.000	16.000	15.900	15.950	15.950	79,002
2026-02-25	15.850	16.100	15.850	16.000	16.000	116,000
2026-02-24	15.800	15.800	15.750	15.800	15.800	62,025
2026-02-23	15.650	15.750	15.600	15.700	15.700	48,000
2026-02-11	15.600	15.750	15.550	15.550	15.550	66,065
2026-02-10	15.600	15.600	15.450	15.550	15.550	262,000
2026-02-09	15.700	15.800	15.600	15.700	15.700	64,018
2026-02-06	15.700	15.800	15.550	15.600	15.600	144,020
2026-02-05	16.000	16.000	15.700	15.750	15.750	156,002
2026-02-04	15.850	16.000	15.850	15.950	15.950	76,010
2026-02-03	16.100	16.150	15.500	15.750	15.750	196,093
2026-02-02	16.150	16.250	15.850	15.950	15.950	112,166
2026-01-30	16.400	16.450	16.150	16.150	16.150	169,000
2026-01-29	16.700	16.700	16.350	16.500	16.500	152,098
2026-01-28	16.850	16.850	16.650	16.700	16.700	89,020
2026-01-27	16.900	16.900	16.650	16.750	16.750	52,007
2026-01-26	16.600	16.900	16.600	16.750	16.750	148,000
2026-01-23	17.150	17.150	16.700	16.700	16.700	179,000
2026-01-22	17.250	17.250	16.750	17.000	17.000	216,180
2026-01-21	17.350	17.350	17.000	17.050	17.050	445,000
2026-01-20	16.350	17.600	16.250	16.950	16.950	854,000
2026-01-19	16.200	16.350	16.050	16.300	16.300	181,001

← NewerPage 3 of 21 · 1,224 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.