Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	21.500	21.700	21.350	21.350	21.350	203,000
2025-04-30	21.100	21.600	21.050	21.300	21.300	650,102
2025-04-29	20.800	21.050	20.700	21.050	21.050	290,000
2025-04-28	20.650	20.900	20.450	20.800	20.800	377,651
2025-04-25	19.800	20.400	19.800	20.300	20.300	458,050
2025-04-24	19.900	19.950	19.600	19.700	19.700	167,000
2025-04-23	19.400	19.700	19.350	19.650	19.650	134,016
2025-04-22	18.750	19.150	18.750	18.850	18.850	186,134
2025-04-21	20.000	20.000	19.100	19.100	19.100	464,079
2025-04-18	19.700	20.050	19.700	19.950	19.950	288,000
2025-04-17	20.250	20.250	19.450	19.700	19.700	471,050
2025-04-16	20.300	20.300	19.950	20.100	20.100	523,096
2025-04-15	19.900	20.300	19.650	20.250	20.250	448,071
2025-04-14	19.500	20.100	19.300	19.550	19.550	818,007
2025-04-11	18.800	19.150	18.100	19.100	19.100	712,000
2025-04-10	19.500	19.800	19.000	19.800	19.800	1,662,000
2025-04-09	18.300	18.750	18.000	18.000	18.000	1,051,050
2025-04-08	20.000	20.000	20.000	20.000	20.000	389,015
2025-04-07	22.200	22.200	22.200	22.200	22.200	67,000
2025-04-02	24.600	24.900	24.550	24.650	24.650	534,043
2025-04-01	24.700	24.750	24.200	24.300	24.300	579,050
2025-03-31	24.950	25.050	24.100	24.250	24.250	698,998
2025-03-28	25.800	26.100	25.450	25.550	25.550	686,000
2025-03-27	26.500	27.150	25.800	25.800	25.800	1,411,000
2025-03-26	26.500	27.250	26.500	26.500	26.500	1,268,012
2025-03-25	26.750	26.750	25.800	25.850	25.850	410,209
2025-03-24	27.000	27.100	26.350	26.550	26.550	931,001
2025-03-21	27.100	27.150	26.150	27.000	27.000	1,073,130
2025-03-20	27.300	27.500	27.050	27.200	27.200	1,320,300
2025-03-19	27.200	27.350	26.650	26.900	26.900	1,502,075
2025-03-18	25.900	27.600	25.650	27.250	27.250	3,770,118
2025-03-17	25.350	26.000	25.250	25.750	25.750	1,342,075
2025-03-14	24.400	25.050	24.200	25.050	25.050	296,021
2025-03-13	24.850	25.000	24.350	24.400	24.400	307,008
2025-03-12	25.150	25.150	24.750	24.950	24.950	350,001
2025-03-11	24.750	25.000	24.200	25.000	25.000	321,003
2025-03-10	25.100	25.500	24.950	25.250	25.250	482,025
2025-03-07	25.000	25.200	24.900	25.100	25.100	322,001
2025-03-06	24.750	25.350	24.650	25.100	25.100	653,135
2025-03-05	23.800	24.800	23.800	24.700	24.700	1,052,103
2025-03-04	23.250	23.700	22.950	23.650	23.650	163,150
2025-03-03	23.650	23.650	23.250	23.400	23.400	175,000
2025-02-27	23.400	24.000	23.050	23.650	23.650	250,000
2025-02-26	23.600	23.700	23.300	23.350	23.350	339,000
2025-02-25	23.850	23.850	23.500	23.600	23.600	121,045
2025-02-24	23.850	24.000	23.700	23.800	23.800	176,002
2025-02-21	23.650	24.000	23.650	23.900	23.900	168,043
2025-02-20	23.800	24.000	23.750	23.750	23.750	149,000
2025-02-19	23.450	24.000	23.450	23.650	23.650	275,051
2025-02-18	23.400	23.650	23.300	23.600	23.600	227,046
2025-02-17	23.600	23.650	23.350	23.400	23.400	306,243
2025-02-14	23.900	23.950	23.350	23.550	23.550	194,000
2025-02-13	23.850	23.950	23.700	23.800	23.800	126,319
2025-02-12	23.550	24.200	23.550	23.900	23.900	453,001
2025-02-11	23.750	23.750	23.200	23.550	23.550	457,100
2025-02-10	23.300	23.850	23.250	23.800	23.800	159,588
2025-02-07	23.450	23.650	23.300	23.550	23.550	284,000
2025-02-06	23.100	23.550	23.100	23.550	23.550	157,000
2025-02-05	23.300	23.550	23.050	23.150	23.150	235,077
2025-02-04	23.200	23.300	22.700	23.050	23.050	246,046

← NewerPage 7 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.