Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.200	16.350	16.050	16.300	16.300	181,001
2026-01-16	16.200	16.250	16.000	16.150	16.150	242,000
2026-01-15	16.000	16.100	15.800	16.050	16.050	147,103
2026-01-14	15.900	16.000	15.750	15.950	15.950	165,022
2026-01-13	15.750	15.750	15.550	15.650	15.650	129,000
2026-01-12	16.000	16.000	15.650	15.700	15.700	452,001
2026-01-09	15.900	16.150	15.900	16.050	16.050	43,000
2026-01-08	16.100	16.150	15.750	15.900	15.900	230,000
2026-01-07	16.000	16.250	15.950	16.150	16.150	95,000
2026-01-06	16.150	16.150	16.000	16.100	16.100	66,000
2026-01-05	16.450	16.450	16.050	16.100	16.100	108,110
2026-01-02	16.200	16.300	16.000	16.300	16.300	121,000
2025-12-31	15.800	16.100	15.800	16.050	16.050	91,000
2025-12-30	15.750	15.900	15.700	15.850	15.850	83,000
2025-12-29	15.800	15.900	15.700	15.700	15.700	66,000
2025-12-26	15.850	15.850	15.750	15.800	15.800	44,002
2025-12-24	16.050	16.150	15.800	15.850	15.850	110,002
2025-12-23	16.100	16.100	16.000	16.000	16.000	102,000
2025-12-22	16.250	16.250	16.000	16.050	16.050	112,039
2025-12-19	16.000	16.150	16.000	16.150	16.150	65,000
2025-12-18	16.300	16.350	15.950	16.000	16.000	129,010
2025-12-17	16.250	16.300	16.200	16.300	16.300	61,000
2025-12-16	16.100	16.250	16.100	16.200	16.200	40,010
2025-12-15	15.900	16.250	15.900	16.250	16.250	60,111
2025-12-12	15.900	16.000	15.900	16.000	16.000	20,000
2025-12-11	15.900	15.950	15.900	15.900	15.900	21,002
2025-12-10	15.800	15.800	15.700	15.800	15.800	31,000
2025-12-09	16.000	16.000	15.850	15.900	15.900	25,049
2025-12-08	15.700	15.900	15.700	15.850	15.850	81,050
2025-12-05	15.950	15.950	15.800	15.900	15.900	66,025
2025-12-04	16.150	16.200	16.050	16.050	16.050	64,015
2025-12-03	15.700	16.200	15.700	16.100	16.100	129,000
2025-12-02	15.700	15.850	15.650	15.650	15.650	68,001
2025-12-01	15.800	15.800	15.700	15.700	15.700	42,000
2025-11-28	15.750	15.800	15.650	15.700	15.700	54,000
2025-11-27	15.600	15.750	15.600	15.650	15.650	69,000
2025-11-26	15.650	15.700	15.500	15.550	15.550	103,000
2025-11-25	15.850	15.900	15.500	15.500	15.500	371,199
2025-11-24	15.850	16.050	15.800	15.850	15.850	50,065
2025-11-21	16.050	16.050	15.700	15.850	15.850	140,100
2025-11-20	16.200	16.250	16.050	16.100	16.100	57,000
2025-11-19	16.200	16.200	15.950	16.000	16.000	56,197
2025-11-18	16.050	16.050	15.900	16.000	16.000	109,125
2025-11-17	16.450	16.450	16.100	16.100	16.100	321,000
2025-11-14	16.350	16.500	16.350	16.400	16.400	79,071
2025-11-13	16.500	16.550	16.450	16.500	16.500	68,001
2025-11-12	16.400	16.500	16.250	16.450	16.450	243,000
2025-11-11	16.650	16.650	16.450	16.500	16.500	61,003
2025-11-10	16.350	16.650	16.250	16.650	16.650	75,000
2025-11-07	16.400	16.400	16.250	16.350	16.350	115,015
2025-11-06	16.400	16.550	16.350	16.400	16.400	85,000
2025-11-05	16.450	16.600	16.300	16.350	16.350	152,385
2025-11-04	16.650	16.900	16.500	16.550	16.550	112,000
2025-11-03	16.600	16.850	16.550	16.650	16.650	134,000
2025-10-31	16.800	16.950	16.750	16.750	16.750	103,060
2025-10-30	16.850	17.000	16.850	16.850	16.850	85,011
2025-10-29	16.900	16.950	16.800	16.900	16.900	252,000
2025-10-28	17.000	17.000	16.800	16.850	16.850	275,010
2025-10-27	17.300	17.350	17.000	17.050	17.050	145,050
2025-10-23	17.400	17.450	17.100	17.200	17.200	85,000

← NewerPage 4 of 21 · 1,223 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.