Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	18.200	18.250	18.150	18.150	18.150	148,001
2025-07-25	18.200	18.350	18.150	18.200	18.200	183,000
2025-07-24	18.300	18.400	18.100	18.300	18.300	295,001
2025-07-23	18.200	18.300	18.150	18.250	18.250	137,000
2025-07-22	18.550	18.550	18.050	18.100	18.100	434,012
2025-07-21	18.600	18.650	18.400	18.600	18.600	251,040
2025-07-18	18.750	18.800	18.500	18.650	18.650	160,000
2025-07-17	18.500	18.650	18.500	18.550	18.550	192,000
2025-07-16	18.300	18.550	18.300	18.450	18.450	121,001
2025-07-15	18.400	18.500	18.350	18.350	18.350	178,000
2025-07-14	18.700	18.800	18.400	18.400	18.400	230,000
2025-07-11	18.400	18.850	18.400	18.600	18.600	246,000
2025-07-10	18.950	18.950	18.350	18.450	18.450	465,010
2025-07-09	19.600	19.850	19.500	19.700	18.755	249,002
2025-07-08	19.950	20.000	19.450	19.550	18.612	382,001
2025-07-07	20.350	20.350	20.000	20.200	19.231	295,052
2025-07-04	21.500	21.500	20.200	20.450	19.469	1,770,000
2025-07-03	19.750	21.150	19.700	21.150	21.150	2,311,010
2025-07-02	19.250	19.300	19.150	19.250	19.250	123,000
2025-07-01	19.200	19.450	19.200	19.250	19.250	155,000
2025-06-30	19.250	19.350	19.000	19.200	19.200	116,006
2025-06-27	19.250	19.300	19.150	19.250	19.250	147,050
2025-06-26	19.050	19.400	19.050	19.250	19.250	105,001
2025-06-25	19.150	19.300	19.050	19.050	19.050	83,050
2025-06-24	18.800	19.100	18.800	19.100	19.100	133,000
2025-06-23	18.700	18.700	18.400	18.550	18.550	155,010
2025-06-20	19.100	19.200	18.700	18.850	18.850	311,000
2025-06-19	19.300	19.300	19.150	19.250	19.250	84,000
2025-06-18	19.250	19.500	19.150	19.400	19.400	73,040
2025-06-17	19.350	19.450	19.150	19.250	19.250	133,000
2025-06-16	19.450	19.500	19.000	19.300	19.300	295,015
2025-06-13	19.900	19.900	19.400	19.450	19.450	275,001
2025-06-12	19.950	20.050	19.850	19.900	19.900	141,000
2025-06-11	20.050	20.100	19.900	20.050	20.050	77,000
2025-06-10	20.150	20.250	20.000	20.050	20.050	72,000
2025-06-09	20.200	20.200	19.900	19.950	19.950	178,127
2025-06-06	20.000	20.300	20.000	20.150	20.150	65,000
2025-06-05	20.000	20.300	19.800	20.200	20.200	162,101
2025-06-04	20.000	20.150	20.000	20.050	20.050	61,001
2025-06-03	19.650	19.950	19.650	19.950	19.950	87,001
2025-06-02	19.900	19.900	19.450	19.550	19.550	225,050
2025-05-29	20.050	20.250	20.000	20.100	20.100	105,000
2025-05-28	20.500	20.550	19.900	20.000	20.000	410,050
2025-05-27	20.600	20.650	20.450	20.450	20.450	181,000
2025-05-26	20.600	20.800	20.500	20.500	20.500	93,010
2025-05-23	20.800	20.850	20.650	20.650	20.650	46,051
2025-05-22	20.900	20.950	20.700	20.700	20.700	208,000
2025-05-21	20.900	21.200	20.900	21.100	21.100	213,000
2025-05-20	21.050	21.150	20.750	20.900	20.900	181,030
2025-05-19	21.250	21.250	20.700	20.950	20.950	240,026
2025-05-16	21.350	21.450	21.000	21.250	21.250	287,000
2025-05-15	21.500	21.500	21.200	21.300	21.300	270,330
2025-05-14	21.200	21.450	21.200	21.350	21.350	317,001
2025-05-13	21.600	21.600	20.900	21.050	21.050	492,057
2025-05-12	20.900	21.400	20.800	21.400	21.400	389,000
2025-05-09	20.800	20.850	20.650	20.800	20.800	104,000
2025-05-08	20.550	20.800	20.550	20.750	20.750	211,200
2025-05-07	20.600	20.650	20.300	20.350	20.350	182,000
2025-05-06	20.350	20.550	20.250	20.550	20.550	71,043
2025-05-05	21.250	21.300	19.800	20.200	20.200	466,080

← NewerPage 6 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.