Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.100	17.500	17.100	17.450	17.450	83,005
2025-10-21	17.250	17.300	17.100	17.100	17.100	111,000
2025-10-20	17.100	17.300	17.000	17.150	17.150	73,015
2025-10-17	17.000	17.200	16.900	17.100	17.100	86,005
2025-10-16	17.050	17.200	17.050	17.050	17.050	98,000
2025-10-15	17.000	17.050	17.000	17.000	17.000	92,000
2025-10-14	17.150	17.350	16.850	16.900	16.900	231,000
2025-10-13	17.000	17.050	16.600	17.050	17.050	137,020
2025-10-09	17.500	17.550	17.300	17.350	17.350	122,000
2025-10-08	17.400	17.450	17.350	17.400	17.400	74,194
2025-10-07	17.250	17.350	17.250	17.300	17.300	109,000
2025-10-03	17.350	17.350	17.200	17.250	17.250	137,100
2025-10-02	17.350	17.450	17.200	17.300	17.300	167,000
2025-10-01	17.600	17.700	17.200	17.250	17.250	336,000
2025-09-30	17.600	17.700	17.550	17.550	17.550	114,000
2025-09-29	17.550	17.550	17.550	17.550	17.550	0
2025-09-26	18.200	18.200	17.500	17.550	17.550	346,167
2025-09-25	18.450	18.600	18.250	18.250	18.250	199,101
2025-09-24	18.450	18.500	18.250	18.250	18.250	296,000
2025-09-23	17.750	19.300	17.750	18.500	18.500	1,508,530
2025-09-22	17.500	17.750	17.500	17.600	17.600	171,004
2025-09-19	17.600	17.650	17.400	17.500	17.500	159,000
2025-09-18	17.200	17.450	17.150	17.400	17.400	180,000
2025-09-17	17.100	17.250	17.100	17.100	17.100	99,060
2025-09-16	17.000	17.200	17.000	17.100	17.100	53,000
2025-09-15	17.200	17.200	17.050	17.100	17.100	75,001
2025-09-12	17.200	17.250	17.100	17.150	17.150	115,000
2025-09-11	17.250	17.300	17.000	17.050	17.050	221,056
2025-09-10	17.100	17.150	16.950	17.150	17.150	161,060
2025-09-09	17.200	17.200	17.000	17.150	17.150	257,000
2025-09-08	17.300	17.350	17.150	17.200	17.200	191,000
2025-09-05	17.450	17.450	17.250	17.350	17.350	154,002
2025-09-04	17.500	17.600	17.400	17.400	17.400	211,000
2025-09-03	17.100	17.700	17.100	17.450	17.450	333,050
2025-09-02	17.300	17.300	16.850	17.100	17.100	210,000
2025-09-01	17.600	17.600	17.100	17.150	17.150	211,000
2025-08-29	17.950	17.950	17.600	17.600	17.600	208,140
2025-08-28	17.500	17.900	17.500	17.800	17.800	308,002
2025-08-27	17.200	17.650	17.200	17.500	17.500	354,005
2025-08-26	17.150	17.200	17.000	17.150	17.150	179,200
2025-08-25	17.100	17.300	17.050	17.100	17.100	215,100
2025-08-22	17.100	17.200	16.950	17.050	17.050	217,000
2025-08-21	16.900	17.100	16.900	17.050	17.050	236,000
2025-08-20	17.150	17.150	16.750	16.800	16.800	392,035
2025-08-19	17.350	17.350	17.150	17.150	17.150	214,000
2025-08-18	17.300	17.600	17.300	17.300	17.300	392,000
2025-08-15	17.500	17.500	17.250	17.300	17.300	186,000
2025-08-14	17.400	17.450	17.200	17.350	17.350	353,000
2025-08-13	17.350	17.400	17.150	17.200	17.200	364,000
2025-08-12	17.250	17.400	17.200	17.350	17.350	331,100
2025-08-11	18.000	18.000	17.050	17.100	17.100	1,341,337
2025-08-08	18.600	18.600	18.100	18.200	18.200	356,040
2025-08-07	18.900	18.900	18.500	18.600	18.600	306,000
2025-08-06	18.500	19.200	18.500	18.850	18.850	618,000
2025-08-05	18.500	18.600	18.400	18.500	18.500	328,000
2025-08-04	18.200	18.500	18.050	18.450	18.450	281,000
2025-08-01	18.150	18.150	18.150	18.150	18.150	230,206
2025-07-31	18.350	18.400	18.100	18.150	18.150	170,003
2025-07-30	18.100	18.400	18.050	18.300	18.300	252,000
2025-07-29	18.150	18.150	18.000	18.100	18.100	189,000

← NewerPage 5 of 21 · 1,225 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.