Taihan Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	22.800	22.900	22.250	22.750	22.750	204,000
2025-01-22	23.500	23.700	23.300	23.500	23.500	250,000
2025-01-21	23.150	23.400	23.150	23.350	23.350	90,000
2025-01-20	23.400	23.400	22.950	23.150	23.150	152,000
2025-01-17	23.700	23.700	23.100	23.150	23.150	105,000
2025-01-16	23.400	23.600	23.300	23.550	23.550	120,000
2025-01-15	23.100	23.300	23.100	23.200	23.200	152,000
2025-01-14	22.900	23.200	22.700	23.100	23.100	204,000
2025-01-13	23.500	23.500	22.750	23.000	23.000	495,000
2025-01-10	24.200	24.600	24.050	24.200	24.200	127,000
2025-01-09	24.800	24.850	24.050	24.200	24.200	355,000
2025-01-08	23.800	24.600	23.800	24.500	24.500	304,000
2025-01-07	24.500	24.500	24.000	24.000	24.000	203,000
2025-01-06	23.650	24.700	23.650	24.350	24.350	467,000
2025-01-03	24.800	25.250	23.150	23.500	23.500	1,043,000
2025-01-02	24.450	24.850	24.400	24.850	24.850	148,000
2024-12-31	24.600	24.750	24.250	24.700	24.700	239,000
2024-12-30	24.950	24.950	24.500	24.600	24.600	333,000
2024-12-27	25.300	25.500	25.050	25.100	25.100	151,000
2024-12-26	25.300	25.800	25.150	25.300	25.300	177,000
2024-12-25	25.000	25.350	24.950	25.150	25.150	171,000
2024-12-24	25.150	25.250	24.850	24.850	24.850	365,000
2024-12-23	25.100	25.450	25.100	25.100	25.100	112,000
2024-12-20	24.900	25.300	24.750	24.850	24.850	251,000
2024-12-19	24.700	25.100	24.300	24.900	24.900	315,000
2024-12-18	25.300	25.300	24.800	24.850	24.850	496,000
2024-12-17	25.450	25.900	25.150	25.150	25.150	450,000
2024-12-16	26.900	26.950	25.300	25.300	25.300	1,070,000
2024-12-13	26.100	26.850	26.000	26.550	26.550	860,000
2024-12-12	26.550	26.700	26.100	26.100	26.100	444,000
2024-12-11	26.250	27.000	26.200	26.350	26.350	584,000
2024-12-10	26.200	27.200	26.150	26.700	26.700	714,000
2024-12-09	27.050	27.050	25.900	26.650	26.650	1,351,000
2024-12-06	28.100	28.650	26.850	26.850	26.850	2,517,000
2024-12-05	28.000	28.200	27.400	27.850	27.850	1,687,000
2024-12-04	26.950	27.950	26.750	27.600	27.600	1,225,000
2024-12-03	27.400	27.750	26.650	26.650	26.650	826,000
2024-12-02	27.550	28.250	27.200	27.200	27.200	1,108,000
2024-11-29	25.900	27.750	25.900	27.250	27.250	1,684,000
2024-11-28	26.600	26.600	25.400	26.150	26.150	1,055,000
2024-11-27	27.600	27.650	26.350	26.350	26.350	1,320,000
2024-11-26	28.200	28.200	27.100	27.450	27.450	1,863,000
2024-11-25	26.350	28.400	26.350	28.400	28.400	2,246,000
2024-11-22	26.000	27.050	26.000	26.350	26.350	1,498,000
2024-11-21	26.000	26.150	25.550	25.800	25.800	576,000
2024-11-20	26.300	26.500	25.850	26.100	26.100	937,937
2024-11-19	25.750	26.550	25.700	26.000	26.000	1,049,000
2024-11-18	27.000	27.000	25.700	25.700	25.700	1,939,000
2024-11-15	26.700	27.250	26.300	27.150	27.150	1,829,000
2024-11-14	26.700	27.850	26.200	26.550	26.550	3,627,000
2024-11-13	26.450	26.500	25.500	26.200	26.200	1,497,000
2024-11-12	26.100	26.800	25.450	26.350	26.350	3,975,000
2024-11-11	25.500	26.200	24.650	26.200	26.200	2,604,000
2024-11-08	23.750	23.950	23.300	23.850	23.850	470,000
2024-11-07	23.200	23.600	23.100	23.600	23.600	321,000
2024-11-06	23.200	23.400	22.950	23.000	23.000	441,000
2024-11-05	23.300	23.650	23.200	23.200	23.200	273,000
2024-11-04	23.750	23.850	23.250	23.300	23.300	518,000
2024-11-01	23.700	23.950	23.350	23.850	23.850	438,000
2024-10-31	24.000	24.000	24.000	24.000	24.000	0

← NewerPage 8 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.